Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97151–97200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | LH | 276.03 | 276.61 | 272.84 | 273.98 | 273.98 | 427,000 |
| 2025-09-15 | CNC | 33.24 | 33.44 | 31.93 | 32.64 | 32.64 | 1.159e+7 |
| 2025-09-15 | JNJ | 175.71 | 176.92 | 174.89 | 175.35 | 175.35 | 4.769e+6 |
| 2025-09-15 | GRMN | 236.89 | 237.82 | 233.54 | 233.93 | 233.93 | 696,434 |
| 2025-09-15 | ESS | 259.13 | 259.31 | 256.44 | 256.73 | 256.73 | 740,539 |
| 2025-09-15 | LUMN | 6.17 | 6.26 | 5.72 | 5.85 | 5.85 | 1.634e+7 |
| 2025-09-15 | ETR | 88.5 | 89.02 | 88.32 | 88.52 | 88.52 | 2.062e+6 |
| 2025-09-15 | GPC | 138.66 | 138.66 | 136.63 | 136.69 | 136.69 | 1.455e+6 |
| 2025-09-15 | KVUE | 18.31 | 18.33 | 17.45 | 17.6 | 17.6 | 2.489e+7 |
| 2025-09-15 | FMC | 37.53 | 37.53 | 36.45 | 36.6 | 36.6 | 2.482e+6 |
| 2025-09-15 | ETSY | 58.84 | 59.25 | 56.63 | 57.8 | 57.8 | 4.723e+6 |
| 2025-09-15 | AAPL | 236.33 | 237.52 | 234.36 | 236.03 | 236.03 | 4.270e+7 |
| 2025-09-15 | FITB | 44.48 | 44.6 | 44.1 | 44.18 | 44.18 | 4.121e+6 |
| 2025-09-15 | GIS | 47.89 | 48.04 | 46.92 | 46.94 | 46.94 | 5.072e+6 |
| 2025-09-15 | GOOG | 244.81 | 252.41 | 244.65 | 251.42 | 251.42 | 2.994e+7 |
| 2025-09-15 | FICO | 1,553.03 | 1,562 | 1,548.23 | 1,555.21 | 1,555.21 | 169,800 |
| 2025-09-15 | HLT | 274.39 | 274.76 | 270.77 | 270.84 | 270.84 | 1.443e+6 |
| 2025-09-15 | CIEN | 132 | 138.35 | 131.45 | 135.9 | 135.9 | 3.376e+6 |
| 2025-09-12 | PODD | 337.75 | 351.94 | 336 | 341.78 | 341.78 | 472,907 |
| 2025-09-12 | MAT | 17.87 | 17.91 | 17.72 | 17.74 | 17.74 | 3.184e+6 |
| 2025-09-12 | XEL | 71.2 | 72.05 | 70.96 | 71.69 | 71.69 | 7.081e+6 |
| 2025-09-12 | MBC | 13.33 | 13.54 | 13.14 | 13.46 | 13.46 | 1.829e+6 |
| 2025-09-12 | PSKY | 17.26 | 18.65 | 16.7 | 18.57 | 18.57 | 3.242e+7 |
| 2025-09-12 | MCD | 304.08 | 304.96 | 301.74 | 301.89 | 301.89 | 2.073e+6 |
| 2025-09-12 | UAL | 108.95 | 109.57 | 106.5 | 106.58 | 106.58 | 6.078e+6 |
| 2025-09-12 | MCHP | 63.84 | 64.36 | 63.15 | 63.43 | 63.43 | 4.608e+6 |
| 2025-09-12 | SYF | 74.97 | 75.09 | 74.34 | 74.46 | 74.46 | 1.954e+6 |
| 2025-09-12 | MCK | 716.34 | 722.73 | 709.33 | 710.17 | 710.17 | 522,434 |
| 2025-09-12 | WU | 7.81 | 7.85 | 7.75 | 7.77 | 7.77 | 7.946e+6 |
| 2025-09-12 | MCO | 514.11 | 515.89 | 508.27 | 508.99 | 508.99 | 490,256 |
| 2025-09-12 | WYNN | 122.9 | 123 | 119.63 | 120.62 | 120.62 | 876,360 |
| 2025-09-12 | MDLZ | 60.4 | 60.88 | 60.12 | 60.4 | 60.4 | 4.854e+6 |
| 2025-09-12 | UHS | 189.23 | 192.78 | 187.94 | 191.37 | 191.37 | 736,600 |
| 2025-09-12 | MDT | 91.83 | 93.13 | 91.39 | 91.9 | 91.9 | 7.334e+6 |
| 2025-09-12 | SYK | 383.17 | 384.92 | 379.86 | 380.49 | 380.49 | 985,308 |
| 2025-09-12 | MET | 78.52 | 79.35 | 78.43 | 79.07 | 79.07 | 2.314e+6 |
| 2025-09-12 | NCLH | 27.12 | 27.18 | 26.65 | 26.65 | 26.65 | 1.485e+7 |
| 2025-09-12 | META | 746.98 | 755.8 | 742.02 | 753.82 | 753.82 | 8.249e+6 |
| 2025-09-12 | SRE | 81.53 | 82.53 | 81.35 | 82.16 | 82.16 | 3.205e+6 |
| 2025-09-12 | MGM | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | 5.227e+6 |
| 2025-09-12 | V | 339.15 | 341.11 | 337.11 | 337.37 | 337.37 | 3.518e+6 |
| 2025-09-12 | MHK | 137.74 | 139.47 | 136 | 136.06 | 136.06 | 528,300 |
| 2025-09-12 | VRSN | 285.15 | 287.18 | 282.71 | 282.83 | 282.83 | 450,011 |
| 2025-09-12 | MKC | 67.89 | 68.32 | 67.09 | 67.4 | 67.4 | 1.796e+6 |
| 2025-09-12 | TTWO | 245.97 | 248.3 | 244.03 | 246.26 | 246.26 | 1.002e+6 |
| 2025-09-12 | MKTX | 185.64 | 186.7 | 181.99 | 182.22 | 182.22 | 648,628 |
| 2025-09-12 | VRT | 135.38 | 136.97 | 133.44 | 134.72 | 134.72 | 4.065e+6 |
| 2025-09-12 | MLM | 626.05 | 627.83 | 614.02 | 614.28 | 614.28 | 331,400 |
| 2025-09-12 | SMCI | 46.56 | 47 | 44.63 | 45 | 45 | 3.814e+7 |
| 2025-09-12 | MMM | 156.91 | 159.86 | 155.63 | 155.69 | 155.69 | 2.865e+6 |