Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94701–94750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | EL | 87.55 | 87.86 | 85.94 | 87.2 | 87.2 | 5.343e+6 |
| 2025-09-19 | LEN | 124.74 | 129.64 | 123.42 | 125.55 | 125.55 | 1.704e+7 |
| 2025-09-19 | INTU | 688.2 | 695.29 | 678.36 | 683.29 | 683.29 | 4.227e+6 |
| 2025-09-19 | LHX | 281.57 | 282.3 | 279.61 | 281.78 | 281.78 | 1.316e+6 |
| 2025-09-19 | HST | 16.92 | 16.97 | 16.67 | 16.71 | 16.71 | 3.699e+7 |
| 2025-09-19 | LIN | 474.17 | 477.52 | 470.69 | 475.66 | 475.66 | 3.742e+6 |
| 2025-09-19 | HPQ | 27.51 | 27.53 | 27.22 | 27.39 | 27.39 | 1.270e+7 |
| 2025-09-19 | LYV | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | 3.823e+6 |
| 2025-09-19 | FDS | 301.73 | 301.98 | 286.21 | 286.52 | 286.52 | 1.782e+6 |
| 2025-09-19 | MAA | 135.79 | 137.11 | 135.37 | 136.04 | 136.04 | 1.566e+6 |
| 2025-09-19 | IDXX | 659.58 | 661.39 | 648.85 | 656.16 | 656.16 | 981,522 |
| 2025-09-19 | MAR | 263.75 | 268.6 | 262.52 | 266.85 | 266.85 | 2.771e+6 |
| 2025-09-19 | GPN | 86.29 | 86.62 | 85.32 | 86 | 86 | 4.807e+6 |
| 2025-09-19 | EMN | 64.9 | 65.34 | 63.21 | 63.51 | 63.51 | 3.138e+6 |
| 2025-09-19 | FBIN | 56.28 | 56.39 | 54.68 | 54.79 | 54.79 | 2.454e+6 |
| 2025-09-19 | HOG | 29.14 | 29.18 | 27.7 | 27.79 | 27.79 | 4.593e+6 |
| 2025-09-19 | CPT | 104.05 | 105.53 | 103.67 | 104.68 | 104.68 | 1.771e+6 |
| 2025-09-19 | COIN | 342.76 | 349.7 | 337.66 | 342.46 | 342.46 | 1.327e+7 |
| 2025-09-19 | ETSY | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 6.481e+6 |
| 2025-09-19 | ATO | 160.96 | 162.11 | 159.65 | 161.11 | 161.11 | 1.606e+6 |
| 2025-09-19 | EXPE | 222.6 | 224.24 | 219.1 | 221.58 | 221.58 | 3.560e+6 |
| 2025-09-19 | HOLX | 68.98 | 68.98 | 64 | 66.33 | 66.33 | 8.515e+6 |
| 2025-09-19 | IFF | 62.74 | 63.34 | 61.95 | 62.36 | 62.36 | 6.766e+6 |
| 2025-09-19 | COO | 67.57 | 69.19 | 66.81 | 68.17 | 68.17 | 5.454e+6 |
| 2025-09-18 | MAT | 17.3 | 17.4 | 17.11 | 17.33 | 17.33 | 2.968e+6 |
| 2025-09-18 | PODD | 322.03 | 334.91 | 319.13 | 333.51 | 333.51 | 684,800 |
| 2025-09-18 | MBC | 13.38 | 13.82 | 13.29 | 13.43 | 13.43 | 1.960e+6 |
| 2025-09-18 | XEL | 70.56 | 71.55 | 70.28 | 71.09 | 71.09 | 3.050e+6 |
| 2025-09-18 | MCD | 298.01 | 299.21 | 294.46 | 297.68 | 297.68 | 4.654e+6 |
| 2025-09-18 | PSKY | 17.84 | 17.99 | 17.5 | 17.72 | 17.72 | 5.567e+6 |
| 2025-09-18 | MCHP | 65.71 | 66.54 | 64.67 | 64.96 | 64.96 | 9.832e+6 |
| 2025-09-18 | UAL | 106.48 | 107.2 | 105.02 | 105.38 | 105.38 | 4.303e+6 |
| 2025-09-18 | MCK | 689.77 | 696.76 | 686.79 | 688.92 | 688.92 | 518,700 |
| 2025-09-18 | SYF | 74.56 | 75.88 | 74.17 | 75.6 | 75.6 | 2.561e+6 |
| 2025-09-18 | MCO | 508.7 | 511.04 | 472.6 | 479.19 | 479.19 | 1.855e+6 |
| 2025-09-18 | WU | 7.97 | 7.97 | 7.76 | 7.81 | 7.81 | 1.107e+7 |
| 2025-09-18 | MDLZ | 60.68 | 61.74 | 60.52 | 61.63 | 61.63 | 6.596e+6 |
| 2025-09-18 | WYNN | 124.14 | 128.13 | 123.2 | 127.8 | 127.8 | 1.954e+6 |
| 2025-09-18 | MDT | 92.34 | 93.47 | 91.69 | 93.42 | 93.42 | 9.365e+6 |
| 2025-09-18 | UHS | 187.07 | 188.6 | 186.1 | 187.77 | 187.77 | 562,500 |
| 2025-09-18 | MET | 77.01 | 78.01 | 76.9 | 77.35 | 77.35 | 4.484e+6 |
| 2025-09-18 | SYK | 371.9 | 375.34 | 370.49 | 375.03 | 375.03 | 1.532e+6 |
| 2025-09-18 | META | 778.92 | 786.93 | 771.55 | 778.42 | 778.42 | 1.096e+7 |
| 2025-09-18 | NCLH | 25.51 | 25.83 | 25.03 | 25.41 | 25.41 | 1.396e+7 |
| 2025-09-18 | MGM | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 3.724e+6 |
| 2025-09-18 | SRE | 80.57 | 81.17 | 79.99 | 80.73 | 80.73 | 5.866e+6 |
| 2025-09-18 | MHK | 132.05 | 134.1 | 131.79 | 132.77 | 132.77 | 1.066e+6 |
| 2025-09-18 | V | 342.63 | 343.17 | 336.12 | 336.12 | 336.12 | 7.527e+6 |
| 2025-09-18 | MKC | 64.99 | 65.34 | 64.48 | 64.76 | 64.76 | 1.796e+6 |
| 2025-09-18 | VRSN | 283.51 | 287.31 | 283.12 | 283.18 | 283.18 | 639,700 |