Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95051–95100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | HD | 412.11 | 415.9 | 410.44 | 412.04 | 412.04 | 3.677e+6 |
| 2025-09-18 | ITW | 257.83 | 260.26 | 257.36 | 258.65 | 258.65 | 698,746 |
| 2025-09-18 | IBM | 254.11 | 260.37 | 252.09 | 260.14 | 260.14 | 4.988e+6 |
| 2025-09-18 | IDXX | 642.53 | 659.17 | 635.94 | 655.51 | 655.51 | 474,200 |
| 2025-09-18 | INVH | 28.54 | 28.89 | 28.5 | 28.55 | 28.55 | 4.335e+6 |
| 2025-09-18 | L | 96.17 | 97.38 | 95.84 | 96.93 | 96.93 | 971,300 |
| 2025-09-18 | LII | 544.8 | 544.8 | 534.32 | 537.39 | 537.39 | 533,201 |
| 2025-09-18 | LDOS | 182.44 | 186.68 | 180.43 | 186.26 | 186.26 | 832,500 |
| 2025-09-18 | LEN | 131.16 | 132.2 | 129.51 | 131.02 | 131.02 | 5.240e+6 |
| 2025-09-18 | CL | 79.79 | 80.59 | 79.5 | 80.01 | 80.01 | 3.719e+6 |
| 2025-09-18 | LHX | 277.67 | 281.13 | 276.36 | 280.58 | 280.58 | 664,827 |
| 2025-09-18 | LIN | 475.54 | 476.58 | 468 | 472.67 | 472.67 | 1.651e+6 |
| 2025-09-18 | EL | 87.38 | 88.54 | 86.89 | 87.4 | 87.4 | 1.800e+6 |
| 2025-09-18 | EXPE | 225.17 | 226.12 | 220.39 | 221.07 | 221.07 | 1.683e+6 |
| 2025-09-18 | FISV | 135.12 | 135.32 | 132.4 | 132.87 | 132.87 | 3.239e+6 |
| 2025-09-18 | LYV | 169.85 | 169.85 | 163.21 | 164.68 | 164.68 | 4.225e+6 |
| 2025-09-18 | MAA | 134.61 | 136.01 | 134.37 | 135.73 | 135.73 | 560,413 |
| 2025-09-18 | MAR | 261.09 | 264.96 | 260.64 | 262.31 | 262.31 | 1.377e+6 |
| 2025-09-18 | EMN | 65.04 | 65.73 | 64.2 | 64.83 | 64.83 | 1.592e+6 |
| 2025-09-18 | HOG | 29.39 | 29.62 | 28.87 | 29.19 | 29.19 | 1.559e+6 |
| 2025-09-18 | CHRW | 135.35 | 136.89 | 135.06 | 136.08 | 136.08 | 1.809e+6 |
| 2025-09-18 | ESS | 258.57 | 261.56 | 257.43 | 260.61 | 260.61 | 385,045 |
| 2025-09-18 | EOG | 116.84 | 116.97 | 114.64 | 115.2 | 115.2 | 2.911e+6 |
| 2025-09-18 | COIN | 325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 1.732e+7 |
| 2025-09-18 | ATO | 159.32 | 161.29 | 158.31 | 160.62 | 160.62 | 1.004e+6 |
| 2025-09-18 | CTRA | 24.01 | 24.07 | 23.67 | 23.71 | 23.71 | 6.417e+6 |
| 2025-09-18 | CNC | 32.24 | 32.91 | 31.93 | 32.17 | 32.17 | 7.020e+6 |
| 2025-09-18 | HOLX | 66.75 | 68.32 | 65.56 | 68.27 | 68.27 | 5.580e+6 |
| 2025-09-18 | COO | 65.85 | 67.37 | 64.84 | 67.22 | 67.22 | 2.626e+6 |
| 2025-09-18 | LH | 272.81 | 277.19 | 272.81 | 275.72 | 275.72 | 412,621 |
| 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 |