Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96451–96500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | LNC | 39.38 | 39.63 | 37.73 | 38.1 | 38.1 | 3.032e+6 |
| 2025-09-16 | GWW | 1,005.54 | 1,011.44 | 964.62 | 987.42 | 987.42 | 403,000 |
| 2025-09-16 | FOSL | 3.01 | 3.12 | 2.96 | 3.1 | 3.1 | 395,838 |
| 2025-09-16 | HLT | 271.33 | 273.84 | 270.14 | 273.47 | 273.47 | 1.127e+6 |
| 2025-09-16 | IPG | 26.26 | 26.55 | 25.99 | 26.36 | 26.36 | 4.324e+6 |
| 2025-09-16 | HAS | 74.94 | 75.12 | 72.91 | 73.49 | 73.49 | 2.034e+6 |
| 2025-09-16 | APP | 596.7 | 605.38 | 589.28 | 603.8 | 603.8 | 8.589e+6 |
| 2025-09-16 | HBAN | 17.13 | 17.13 | 16.73 | 16.95 | 16.95 | 2.606e+7 |
| 2025-09-16 | HRB | 48.94 | 49.36 | 48.48 | 49.04 | 49.04 | 1.522e+6 |
| 2025-09-16 | J | 145.71 | 146.29 | 144.15 | 144.97 | 144.97 | 611,600 |
| 2025-09-16 | FOXA | 58.32 | 58.48 | 57.16 | 57.19 | 57.19 | 4.168e+6 |
| 2025-09-16 | ELV | 304.24 | 307.84 | 300.91 | 306.52 | 306.52 | 2.068e+6 |
| 2025-09-16 | EW | 75.73 | 76.08 | 74.89 | 75.09 | 75.09 | 5.157e+6 |
| 2025-09-16 | JBHT | 136.06 | 137.09 | 135.33 | 136.91 | 136.91 | 964,023 |
| 2025-09-16 | LEG | 9.4 | 9.48 | 9.2 | 9.43 | 9.43 | 1.934e+6 |
| 2025-09-16 | HII | 272.23 | 274.83 | 268.26 | 271.14 | 271.14 | 609,440 |
| 2025-09-16 | JCI | 106.77 | 106.85 | 105.01 | 105.88 | 105.88 | 3.224e+6 |
| 2025-09-16 | ISRG | 433.65 | 437.17 | 429.72 | 434.5 | 434.5 | 2.941e+6 |
| 2025-09-16 | EA | 171.61 | 175.23 | 170.69 | 171.76 | 171.76 | 3.189e+6 |
| 2025-09-16 | JEF | 65.87 | 66.01 | 64.52 | 64.93 | 64.93 | 1.603e+6 |
| 2025-09-16 | FBIN | 57.62 | 58.13 | 56.85 | 57.29 | 57.29 | 1.487e+6 |
| 2025-09-16 | FSLR | 207.38 | 208.44 | 203.99 | 205.25 | 205.25 | 1.847e+6 |
| 2025-09-16 | JKHY | 156.98 | 158.14 | 156.26 | 157.96 | 157.96 | 695,400 |
| 2025-09-16 | LMT | 467.56 | 472.35 | 465.66 | 468.28 | 468.28 | 1.157e+6 |
| 2025-09-16 | IFF | 63.53 | 63.63 | 63.11 | 63.33 | 63.33 | 1.712e+6 |
| 2025-09-16 | JPM | 305.55 | 306.44 | 302.72 | 304.75 | 304.75 | 1.053e+7 |
| 2025-09-16 | ATI | 78.5 | 79.5 | 77.43 | 79.47 | 79.47 | 1.682e+6 |
| 2025-09-16 | KDP | 26.06 | 26.4 | 25.9 | 26.27 | 26.27 | 2.015e+7 |
| 2025-09-16 | CHD | 90.36 | 90.99 | 90.3 | 90.63 | 90.63 | 2.037e+6 |
| 2025-09-16 | FTI | 38.96 | 39.45 | 38.5 | 38.91 | 38.91 | 4.973e+6 |
| 2025-09-16 | KEYS | 172.32 | 173.05 | 171.08 | 172.07 | 172.07 | 817,600 |
| 2025-09-16 | CPRI | 21.71 | 21.97 | 21.05 | 21.36 | 21.36 | 1.885e+6 |
| 2025-09-16 | KHC | 24.81 | 25.22 | 24.79 | 25.1 | 25.1 | 1.827e+7 |
| 2025-09-16 | FANG | 133.18 | 137.53 | 133.13 | 135.91 | 135.91 | 2.752e+6 |
| 2025-09-16 | GIS | 47.03 | 47.67 | 46.78 | 47.47 | 47.47 | 8.133e+6 |
| 2025-09-16 | JNJ | 175.52 | 175.57 | 173.62 | 174.42 | 174.42 | 7.960e+6 |
| 2025-09-16 | FITB | 44.28 | 44.28 | 43.34 | 43.83 | 43.83 | 4.614e+6 |
| 2025-09-16 | EOG | 115.79 | 118.18 | 115.22 | 117.65 | 117.65 | 2.718e+6 |
| 2025-09-16 | LUV | 31.24 | 31.44 | 30.45 | 31.3 | 31.3 | 8.162e+6 |
| 2025-09-16 | LH | 273.98 | 275.58 | 272.47 | 272.68 | 272.68 | 410,902 |
| 2025-09-16 | GILD | 111.84 | 112.74 | 108.81 | 109.51 | 109.51 | 5.459e+6 |
| 2025-09-16 | EVRG | 70.17 | 70.26 | 69.46 | 69.52 | 69.52 | 2.023e+6 |
| 2025-09-16 | GD | 323.58 | 325.17 | 321.72 | 322.15 | 322.15 | 1.351e+6 |
| 2025-09-16 | KIM | 21.78 | 21.85 | 21.53 | 21.59 | 21.59 | 4.117e+6 |
| 2025-09-16 | COR | 289.9 | 291.26 | 285.68 | 288.36 | 288.36 | 1.793e+6 |
| 2025-09-16 | ED | 94.18 | 94.54 | 92.96 | 93.26 | 93.26 | 2.117e+6 |
| 2025-09-16 | ESS | 257.46 | 258.92 | 256.12 | 257.62 | 257.62 | 496,700 |
| 2025-09-16 | EQIX | 778.32 | 778.32 | 758.59 | 766.63 | 766.63 | 486,293 |
| 2025-09-16 | HP | 20.74 | 21.37 | 20.43 | 21.27 | 21.27 | 1.344e+6 |
| 2025-09-16 | GL | 141.26 | 141.62 | 139.57 | 139.99 | 139.99 | 525,600 |