Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95301–95350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2025-09-17 | SIG | 91.77 | 95.36 | 91.77 | 93.51 | 93.51 | 862,831 |
| 2025-09-17 | T | 28.39 | 28.63 | 28.31 | 28.59 | 28.59 | 2.597e+7 |
| 2025-09-17 | MAT | 17.44 | 17.55 | 17.07 | 17.24 | 17.24 | 3.997e+6 |
| 2025-09-17 | RHI | 33.11 | 34.07 | 32.28 | 32.4 | 32.4 | 1.671e+6 |
| 2025-09-17 | TAP | 46.58 | 47.02 | 45.81 | 45.9 | 45.9 | 2.404e+6 |
| 2025-09-17 | MBC | 13.71 | 14.22 | 13.2 | 13.27 | 13.27 | 2.908e+6 |
| 2025-09-17 | PAYC | 213.53 | 217.7 | 212.32 | 213.66 | 213.66 | 688,200 |
| 2025-09-17 | STT | 108.8 | 110.26 | 108.35 | 109.44 | 109.44 | 1.408e+6 |
| 2025-09-17 | MCD | 301.4 | 303.06 | 300.42 | 301.47 | 301.47 | 2.682e+6 |
| 2025-09-17 | TDC | 21.54 | 22.15 | 21.36 | 21.81 | 21.81 | 1.320e+6 |
| 2025-09-17 | TDG | 1,273 | 1,292.52 | 1,265.49 | 1,275.96 | 1,275.96 | 259,400 |
| 2025-09-17 | MCHP | 63.13 | 66.29 | 62.74 | 64.49 | 64.49 | 7.382e+6 |
| 2025-09-17 | PKG | 211.4 | 214.43 | 209.32 | 209.56 | 209.56 | 577,305 |
| 2025-09-17 | TDY | 556.7 | 558.82 | 546.57 | 550.87 | 550.87 | 237,600 |
| 2025-09-17 | MCK | 694.97 | 698.77 | 690.12 | 691.02 | 691.02 | 434,100 |