Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97051–97100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | BIO | 280.92 | 282.21 | 277.4 | 280.21 | 280.21 | 203,600 |
| 2025-09-15 | COR | 299.69 | 301.58 | 289.67 | 289.75 | 289.75 | 2.331e+6 |
| 2025-09-15 | CRH | 112.59 | 113.27 | 111.76 | 112.05 | 112.05 | 2.777e+6 |
| 2025-09-15 | CHRW | 131.72 | 133.91 | 131.04 | 132.28 | 132.28 | 1.599e+6 |
| 2025-09-15 | LNT | 63.38 | 63.55 | 63.21 | 63.25 | 63.25 | 862,147 |
| 2025-09-15 | IQV | 187.4 | 189.27 | 185.48 | 185.97 | 185.97 | 1.195e+6 |
| 2025-09-15 | LYB | 53.54 | 53.63 | 50.36 | 50.5 | 50.5 | 6.261e+6 |
| 2025-09-15 | CPRI | 20.53 | 21.7 | 20.46 | 21.67 | 21.67 | 3.165e+6 |
| 2025-09-15 | DLR | 169.82 | 173.26 | 169.82 | 172.48 | 172.48 | 2.200e+6 |
| 2025-09-15 | EXE | 94.87 | 95.91 | 93.88 | 94.04 | 94.04 | 3.776e+6 |
| 2025-09-15 | KLAC | 962.89 | 985.81 | 962.89 | 984.72 | 984.72 | 845,886 |
| 2025-09-15 | CL | 81.65 | 82.17 | 80.07 | 80.59 | 80.59 | 6.606e+6 |
| 2025-09-15 | HPQ | 27.27 | 27.33 | 26.94 | 26.99 | 26.99 | 8.790e+6 |
| 2025-09-15 | LII | 543.11 | 554.51 | 537.52 | 547.42 | 547.42 | 356,800 |
| 2025-09-15 | DOC | 17.34 | 17.38 | 17.2 | 17.32 | 17.32 | 5.983e+6 |
| 2025-09-15 | ITW | 259.61 | 259.86 | 257.61 | 258.92 | 258.92 | 801,059 |
| 2025-09-15 | HCA | 401.89 | 404.67 | 398.12 | 401.25 | 401.25 | 897,500 |
| 2025-09-15 | CDNS | 343.17 | 352 | 342.26 | 351.52 | 351.52 | 1.405e+6 |
| 2025-09-15 | GWW | 999.2 | 1,009.02 | 991.63 | 1,006.28 | 1,006.28 | 326,539 |
| 2025-09-15 | ELV | 308.31 | 309.95 | 302.57 | 303.47 | 303.47 | 2.002e+6 |
| 2025-09-15 | HAS | 77.35 | 77.35 | 74.74 | 74.78 | 74.78 | 2.104e+6 |
| 2025-09-15 | APP | 578.54 | 595.27 | 574.23 | 593.14 | 593.14 | 6.247e+6 |
| 2025-09-15 | HBAN | 17.3 | 17.36 | 17.11 | 17.14 | 17.14 | 2.733e+7 |
| 2025-09-15 | FOXA | 57.86 | 58.64 | 57.53 | 58.48 | 58.48 | 4.956e+6 |
| 2025-09-15 | J | 145.51 | 146.79 | 145.16 | 145.55 | 145.55 | 620,400 |
| 2025-09-15 | EW | 77.64 | 78.1 | 75.99 | 76.05 | 76.05 | 3.734e+6 |
| 2025-09-15 | GT | 8.64 | 8.79 | 8.51 | 8.52 | 8.52 | 6.314e+6 |
| 2025-09-15 | FRT | 98.1 | 98.62 | 97.52 | 97.78 | 97.78 | 655,323 |
| 2025-09-15 | JBHT | 137.55 | 137.55 | 134.9 | 135.47 | 135.47 | 1.017e+6 |
| 2025-09-15 | FFIV | 320.27 | 324.94 | 319.72 | 324.1 | 324.1 | 355,445 |
| 2025-09-15 | ED | 95.24 | 95.26 | 94.45 | 94.65 | 94.65 | 1.352e+6 |
| 2025-09-15 | JCI | 106.72 | 106.97 | 105.47 | 106.72 | 106.72 | 4.278e+6 |
| 2025-09-15 | ISRG | 449.29 | 450.58 | 433.02 | 433.99 | 433.99 | 3.475e+6 |
| 2025-09-15 | FSLR | 201.81 | 207.79 | 196.8 | 207 | 207 | 1.926e+6 |
| 2025-09-15 | JEF | 65.55 | 65.96 | 64.99 | 65.43 | 65.43 | 1.029e+6 |
| 2025-09-15 | FBIN | 58.59 | 58.92 | 57.35 | 57.45 | 57.45 | 1.189e+6 |
| 2025-09-15 | JKHY | 159.01 | 159.66 | 156.61 | 157.33 | 157.33 | 797,100 |
| 2025-09-15 | LMT | 465.47 | 468.26 | 463.02 | 467.23 | 467.23 | 1.149e+6 |
| 2025-09-15 | JPM | 302.76 | 305.5 | 302.76 | 304.47 | 304.47 | 7.122e+6 |
| 2025-09-15 | CRL | 153.05 | 154.17 | 151.64 | 152.24 | 152.24 | 470,928 |
| 2025-09-15 | FTI | 39.75 | 39.98 | 38.87 | 38.92 | 38.92 | 6.277e+6 |
| 2025-09-15 | ATI | 76.26 | 77.49 | 75.61 | 77.45 | 77.45 | 1.452e+6 |
| 2025-09-15 | KDP | 26.63 | 26.69 | 26 | 26.06 | 26.06 | 3.240e+7 |
| 2025-09-15 | IR | 79.19 | 80.03 | 78.39 | 78.99 | 78.99 | 3.003e+6 |
| 2025-09-15 | KEYS | 170.97 | 172.97 | 170.42 | 171.76 | 171.76 | 598,515 |
| 2025-09-15 | EMC | 30.72 | 30.76 | 30.72 | 30.75 | 30.75 | 3,900 |
| 2025-09-15 | FANG | 134.97 | 135.02 | 131.86 | 132.09 | 132.09 | 3.109e+6 |
| 2025-09-15 | KHC | 25.39 | 25.53 | 24.8 | 24.81 | 24.81 | 2.313e+7 |
| 2025-09-15 | EOG | 114.89 | 115.16 | 113.74 | 114.44 | 114.44 | 2.180e+6 |
| 2025-09-15 | GILD | 112.29 | 112.29 | 109.97 | 111.17 | 111.17 | 6.169e+6 |