Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95851–95900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | HBAN | 16.98 | 17.47 | 16.95 | 17.21 | 17.21 | 2.800e+7 |
| 2025-09-17 | MAC | 17.67 | 17.88 | 17.27 | 17.33 | 17.33 | 2.044e+6 |
| 2025-09-17 | HRB | 49.28 | 50.67 | 48.99 | 50.16 | 50.16 | 1.384e+6 |
| 2025-09-17 | IVZ | 21.58 | 22.04 | 21.42 | 21.63 | 21.63 | 3.153e+6 |
| 2025-09-17 | J | 145.55 | 148.31 | 144.46 | 146.1 | 146.1 | 614,100 |
| 2025-09-17 | FOXA | 57.36 | 59.45 | 57.36 | 58.93 | 58.93 | 4.669e+6 |
| 2025-09-17 | JBHT | 137.09 | 140.12 | 133.38 | 133.65 | 133.65 | 1.800e+6 |
| 2025-09-17 | LEG | 9.43 | 9.75 | 9.17 | 9.2 | 9.2 | 1.983e+6 |
| 2025-09-17 | JCI | 105.85 | 107.27 | 105.34 | 106.32 | 106.32 | 3.196e+6 |
| 2025-09-17 | ISRG | 434.6 | 438.79 | 430.59 | 433.66 | 433.66 | 1.638e+6 |
| 2025-09-17 | HII | 270.81 | 272.8 | 269.39 | 270.41 | 270.41 | 353,738 |
| 2025-09-17 | JEF | 65 | 66.38 | 63.99 | 65.06 | 65.06 | 2.298e+6 |
| 2025-09-17 | FBIN | 57.41 | 58.75 | 55.46 | 55.91 | 55.91 | 2.371e+6 |
| 2025-09-17 | ELV | 308.01 | 312.25 | 303.73 | 305.02 | 305.02 | 1.621e+6 |
| 2025-09-17 | DXC | 14.05 | 14.47 | 13.94 | 13.99 | 13.99 | 1.664e+6 |
| 2025-09-17 | JKHY | 158.89 | 160.8 | 158.35 | 158.67 | 158.67 | 696,200 |
| 2025-09-17 | FSLR | 205.97 | 215.25 | 204.25 | 210.71 | 210.71 | 2.657e+6 |
| 2025-09-17 | FLR | 40.88 | 41.19 | 39.86 | 40.34 | 40.34 | 2.789e+6 |
| 2025-09-17 | APH | 118.64 | 119.03 | 116.87 | 117.94 | 117.94 | 1.196e+7 |
| 2025-09-17 | EQT | 49.59 | 50.56 | 49.34 | 49.57 | 49.57 | 8.570e+6 |
| 2025-09-17 | JPM | 305.94 | 308.42 | 304.34 | 307.28 | 307.28 | 8.658e+6 |
| 2025-09-17 | EA | 171.9 | 173.92 | 170.2 | 173.27 | 173.27 | 1.884e+6 |
| 2025-09-17 | ATI | 79.93 | 80.51 | 77.26 | 78.44 | 78.44 | 1.271e+6 |
| 2025-09-17 | KDP | 26.33 | 26.76 | 26.27 | 26.56 | 26.56 | 2.376e+7 |
| 2025-09-17 | COTY | 4.23 | 4.56 | 4.22 | 4.32 | 4.32 | 1.185e+7 |
| 2025-09-17 | JBL | 212.74 | 213.8 | 208.21 | 213.44 | 213.44 | 1.289e+6 |
| 2025-09-17 | KEYS | 172.66 | 175.1 | 171.27 | 172.91 | 172.91 | 870,026 |
| 2025-09-17 | FTI | 38.77 | 39.42 | 38.6 | 39.12 | 39.12 | 4.019e+6 |
| 2025-09-17 | LNT | 62.53 | 62.96 | 62.32 | 62.4 | 62.4 | 1.945e+6 |
| 2025-09-17 | CPRI | 21.5 | 22.19 | 21.37 | 21.82 | 21.82 | 2.714e+6 |
| 2025-09-17 | CTVA | 69.73 | 70.75 | 69.42 | 70.29 | 70.29 | 3.470e+6 |
| 2025-09-17 | FTNT | 79.85 | 80.87 | 79.72 | 80.29 | 80.29 | 4.978e+6 |
| 2025-09-17 | JNJ | 174.67 | 176.44 | 174.55 | 175.15 | 175.15 | 6.715e+6 |
| 2025-09-17 | HD | 418.91 | 421.19 | 410.4 | 411.57 | 411.57 | 4.772e+6 |
| 2025-09-17 | CL | 80.26 | 81.42 | 79.98 | 80.68 | 80.68 | 3.952e+6 |
| 2025-09-17 | LITE | 168.71 | 169.58 | 160.85 | 163.34 | 163.34 | 4.948e+6 |
| 2025-09-17 | EL | 87.48 | 89.98 | 86.84 | 87.57 | 87.57 | 2.100e+6 |
| 2025-09-17 | FANG | 135.23 | 139.75 | 134.02 | 137.92 | 137.92 | 2.225e+6 |
| 2025-09-17 | GIS | 46.65 | 47.52 | 46.37 | 47.1 | 47.1 | 1.518e+7 |
| 2025-09-17 | GILD | 110.01 | 111.09 | 109.85 | 110.89 | 110.89 | 6.540e+6 |
| 2025-09-17 | EOG | 116.78 | 118.01 | 115.61 | 116.68 | 116.68 | 2.851e+6 |
| 2025-09-17 | LH | 272.68 | 277.01 | 272.12 | 274.65 | 274.65 | 399,620 |
| 2025-09-17 | HST | 16.94 | 17.17 | 16.69 | 16.81 | 16.81 | 1.055e+7 |
| 2025-09-17 | KEY | 18.29 | 18.63 | 18.1 | 18.33 | 18.33 | 2.932e+7 |
| 2025-09-17 | IR | 78.17 | 80.14 | 77.79 | 78.94 | 78.94 | 5.521e+6 |
| 2025-09-17 | APD | 280.77 | 288.84 | 278.7 | 284.84 | 284.84 | 957,121 |
| 2025-09-17 | FITB | 43.92 | 45.09 | 43.92 | 44.72 | 44.72 | 4.946e+6 |
| 2025-09-17 | GD | 322.53 | 324.2 | 320.32 | 321.05 | 321.05 | 1.344e+6 |
| 2025-09-17 | GL | 140.23 | 142.93 | 139.88 | 141.92 | 141.92 | 454,843 |
| 2025-09-17 | MAS | 72.67 | 74.48 | 70.77 | 71.45 | 71.45 | 2.772e+6 |