Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95001–95050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | GL | 141.41 | 143.61 | 141.41 | 142.74 | 142.74 | 625,503 |
| 2025-09-18 | GLW | 77.04 | 79.23 | 76.78 | 79.2 | 79.2 | 1.037e+7 |
| 2025-09-18 | KMX | 60.05 | 60.47 | 59.48 | 60 | 60 | 2.337e+6 |
| 2025-09-18 | GME | 26.21 | 26.42 | 25.84 | 25.88 | 25.88 | 7.806e+6 |
| 2025-09-18 | CPT | 103.09 | 104.49 | 103.02 | 104.07 | 104.07 | 913,644 |
| 2025-09-18 | GNRC | 182.55 | 184.46 | 180.9 | 184.04 | 184.04 | 848,983 |
| 2025-09-18 | DRI | 189.23 | 190.6 | 182.61 | 188.32 | 188.32 | 6.697e+6 |
| 2025-09-18 | GNW | 8.6 | 8.8 | 8.6 | 8.7 | 8.7 | 4.259e+6 |
| 2025-09-18 | HBI | 6.32 | 6.38 | 6.24 | 6.29 | 6.29 | 4.699e+6 |
| 2025-09-18 | FDS | 335.45 | 335.45 | 295.15 | 298.49 | 298.49 | 2.608e+6 |
| 2025-09-18 | BIO | 283.25 | 288.15 | 281.19 | 286.49 | 286.49 | 176,442 |
| 2025-09-18 | GOOG | 251.51 | 253.79 | 249.76 | 251.98 | 251.98 | 2.117e+7 |
| 2025-09-18 | GPC | 136.11 | 137.24 | 135.25 | 135.58 | 135.58 | 952,411 |
| 2025-09-18 | EXPD | 124.48 | 125.32 | 122.24 | 123.4 | 123.4 | 1.330e+6 |
| 2025-09-18 | GS | 787.5 | 799.09 | 784.36 | 796.15 | 796.15 | 1.502e+6 |
| 2025-09-18 | GWW | 990.9 | 1,005.31 | 985.55 | 998.94 | 998.94 | 269,155 |
| 2025-09-18 | APO | 139.01 | 142.29 | 138.3 | 141.75 | 141.75 | 3.841e+6 |
| 2025-09-18 | LMT | 465.12 | 468.32 | 462.03 | 467.59 | 467.59 | 1.108e+6 |
| 2025-09-18 | HAS | 73.25 | 73.98 | 72.59 | 73.68 | 73.68 | 1.318e+6 |
| 2025-09-18 | EVRG | 69.53 | 70.23 | 69.37 | 69.45 | 69.45 | 2.380e+6 |
| 2025-09-18 | CPRI | 22.12 | 22.35 | 21.38 | 21.52 | 21.52 | 2.008e+6 |
| 2025-09-18 | BRK-B | 489.64 | 494.88 | 488 | 490.5 | 490.5 | 4.059e+6 |
| 2025-09-18 | EMR | 129.96 | 130.94 | 129.23 | 130.31 | 130.31 | 3.262e+6 |
| 2025-09-18 | HBAN | 17.29 | 17.57 | 17.15 | 17.54 | 17.54 | 3.252e+7 |
| 2025-09-18 | HSY | 185.03 | 186.38 | 183.52 | 184.99 | 184.99 | 1.869e+6 |
| 2025-09-18 | J | 146.37 | 149.08 | 145.91 | 148.41 | 148.41 | 653,900 |
| 2025-09-18 | JBHT | 135.06 | 135.37 | 133.01 | 134.19 | 134.19 | 1.140e+6 |
| 2025-09-18 | JCI | 106.72 | 108.78 | 106.54 | 107.38 | 107.38 | 3.793e+6 |
| 2025-09-18 | AMP | 483.79 | 490.5 | 482.84 | 486.47 | 486.47 | 561,212 |
| 2025-09-18 | JEF | 67.28 | 69.06 | 66.73 | 68.8 | 68.8 | 3.276e+6 |
| 2025-09-18 | FLR | 41.13 | 42.83 | 40.5 | 42.42 | 42.42 | 4.605e+6 |
| 2025-09-18 | INTC | 31.78 | 32.38 | 30.16 | 30.57 | 30.57 | 5.239e+8 |
| 2025-09-18 | ETSY | 62.57 | 65.06 | 62.26 | 64.85 | 64.85 | 7.249e+6 |
| 2025-09-18 | CBOE | 235.43 | 236.04 | 231.78 | 233.2 | 233.2 | 936,435 |
| 2025-09-18 | JKHY | 158.38 | 159.11 | 153.32 | 153.4 | 153.4 | 1.176e+6 |
| 2025-09-18 | JPM | 307.32 | 308.95 | 305.17 | 308.74 | 308.74 | 8.051e+6 |
| 2025-09-18 | HP | 20.63 | 20.8 | 20.31 | 20.75 | 20.75 | 1.552e+6 |
| 2025-09-18 | KDP | 26.44 | 26.74 | 26.38 | 26.5 | 26.5 | 1.236e+7 |
| 2025-09-18 | CZR | 25.87 | 26.5 | 25.48 | 26.4 | 26.4 | 6.403e+6 |
| 2025-09-18 | KEYS | 174.48 | 177.95 | 173.56 | 177.21 | 177.21 | 798,034 |
| 2025-09-18 | KHC | 24.9 | 25.38 | 24.83 | 25.24 | 25.24 | 2.100e+7 |
| 2025-09-18 | BSX | 98.82 | 98.82 | 97.15 | 98.23 | 98.23 | 1.387e+7 |
| 2025-09-18 | IFF | 62.47 | 62.86 | 62.08 | 62.57 | 62.57 | 3.084e+6 |
| 2025-09-18 | KMB | 121.72 | 123.38 | 121.39 | 122.49 | 122.49 | 1.822e+6 |
| 2025-09-18 | KO | 65.88 | 66.11 | 65.43 | 65.54 | 65.54 | 1.772e+7 |
| 2025-09-18 | KR | 65.58 | 65.73 | 64.75 | 64.97 | 64.97 | 1.066e+7 |
| 2025-09-18 | INTU | 662.59 | 688.72 | 661.06 | 670.42 | 670.42 | 3.007e+6 |
| 2025-09-18 | EW | 75.3 | 75.92 | 73.05 | 74.55 | 74.55 | 8.316e+6 |
| 2025-09-18 | KSS | 16.94 | 17.77 | 16.93 | 17.12 | 17.12 | 5.945e+6 |
| 2025-09-18 | LUMN | 5.71 | 5.77 | 5.54 | 5.75 | 5.75 | 1.637e+7 |