Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97701–97750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | LNT | 62.97 | 63.56 | 62.97 | 63.38 | 63.38 | 1.127e+6 |
| 2025-09-12 | GIS | 48.3 | 48.32 | 47.76 | 47.81 | 47.81 | 4.341e+6 |
| 2025-09-12 | FICO | 1,590.48 | 1,593.29 | 1,511.04 | 1,544.05 | 1,544.05 | 224,449 |
| 2025-09-12 | GL | 141.64 | 142.79 | 140.72 | 141.39 | 141.39 | 400,600 |
| 2025-09-12 | EXPD | 122.13 | 123.38 | 121.82 | 122.86 | 122.86 | 1.059e+6 |
| 2025-09-12 | GLW | 76.51 | 77.47 | 75.38 | 76.64 | 76.64 | 1.483e+7 |
| 2025-09-12 | EPAM | 158.12 | 158.12 | 154.7 | 156.09 | 156.09 | 546,346 |
| 2025-09-12 | GME | 24.89 | 25.14 | 24.75 | 24.93 | 24.93 | 9.320e+6 |
| 2025-09-12 | FLS | 56.15 | 56.27 | 55.7 | 55.71 | 55.71 | 1.481e+6 |
| 2025-09-12 | GNRC | 187.67 | 189.05 | 184.34 | 184.39 | 184.39 | 697,918 |
| 2025-09-12 | IPG | 26.61 | 26.7 | 25.94 | 26.39 | 26.39 | 3.317e+6 |
| 2025-09-12 | GNW | 8.73 | 8.85 | 8.72 | 8.8 | 8.8 | 3.796e+6 |
| 2025-09-12 | EXE | 94.89 | 95.99 | 94.25 | 94.67 | 94.67 | 1.693e+6 |
| 2025-09-12 | GOOG | 240.47 | 242.09 | 238.17 | 241.05 | 241.05 | 1.454e+7 |
| 2025-09-12 | CBOE | 235.31 | 236 | 232.6 | 232.99 | 232.99 | 601,489 |
| 2025-09-12 | GPC | 139.35 | 140.1 | 138.23 | 138.9 | 138.9 | 856,805 |
| 2025-09-12 | KMX | 60.93 | 61.08 | 59.61 | 59.77 | 59.77 | 1.976e+6 |
| 2025-09-12 | GS | 775.55 | 779.04 | 768.38 | 772.14 | 772.14 | 1.100e+6 |
| 2025-09-12 | GOOGL | 240.05 | 241.76 | 237.68 | 240.48 | 240.48 | 2.677e+7 |
| 2025-09-12 | GWW | 1,007.04 | 1,009.11 | 997.71 | 997.77 | 997.77 | 276,541 |
| 2025-09-12 | GPN | 85.83 | 85.83 | 84.51 | 84.81 | 84.81 | 1.345e+6 |
| 2025-09-12 | HAS | 78.22 | 78.57 | 77.1 | 77.12 | 77.12 | 1.148e+6 |
| 2025-09-12 | DOC | 17.23 | 17.27 | 17.11 | 17.16 | 17.16 | 4.344e+6 |
| 2025-09-12 | HBAN | 17.2 | 17.36 | 17.15 | 17.28 | 17.28 | 2.171e+7 |
| 2025-09-12 | CPRT | 48.63 | 48.96 | 48.38 | 48.4 | 48.4 | 3.945e+6 |
| 2025-09-12 | J | 146.52 | 147.72 | 145.43 | 145.51 | 145.51 | 736,200 |
| 2025-09-12 | DE | 469.31 | 469.71 | 464.69 | 465.89 | 465.89 | 1.765e+6 |
| 2025-09-12 | JBHT | 140.45 | 140.45 | 136.87 | 137.04 | 137.04 | 652,734 |
| 2025-09-12 | HLT | 277.42 | 277.48 | 274.28 | 274.32 | 274.32 | 703,600 |
| 2025-09-12 | JCI | 106.23 | 107.62 | 105.97 | 106.44 | 106.44 | 2.826e+6 |
| 2025-09-12 | HII | 275.43 | 275.66 | 272 | 272.65 | 272.65 | 217,121 |
| 2025-09-12 | JEF | 65.86 | 66.18 | 65.02 | 65.17 | 65.17 | 890,745 |
| 2025-09-12 | MA | 583.78 | 586.54 | 577.37 | 577.78 | 577.78 | 2.243e+6 |
| 2025-09-12 | JKHY | 159.19 | 160.17 | 158.76 | 159.01 | 159.01 | 693,400 |
| 2025-09-12 | CIEN | 132.22 | 133.28 | 130.13 | 131.28 | 131.28 | 2.778e+6 |
| 2025-09-12 | JPM | 300.63 | 303.14 | 299.35 | 302.51 | 302.51 | 6.847e+6 |
| 2025-09-12 | ETN | 356.86 | 364.54 | 355.72 | 362.78 | 362.78 | 3.108e+6 |
| 2025-09-12 | KDP | 26.85 | 26.88 | 26.33 | 26.53 | 26.53 | 1.514e+7 |
| 2025-09-12 | EA | 169.28 | 172.82 | 168.69 | 172.06 | 172.06 | 1.996e+6 |
| 2025-09-12 | KEYS | 171.98 | 172.31 | 169.4 | 170.54 | 170.54 | 812,100 |
| 2025-09-12 | LULU | 165.26 | 165.93 | 159.75 | 159.87 | 159.87 | 8.061e+6 |
| 2025-09-12 | KHC | 25.72 | 25.72 | 25.21 | 25.29 | 25.29 | 1.715e+7 |
| 2025-09-12 | FLR | 41.05 | 41.48 | 40.85 | 41.01 | 41.01 | 2.445e+6 |
| 2025-09-12 | KMB | 125.8 | 126.74 | 124.87 | 124.91 | 124.91 | 1.442e+6 |
| 2025-09-12 | BRK-B | 495.75 | 497.63 | 493.34 | 493.74 | 493.74 | 2.952e+6 |
| 2025-09-12 | KO | 66.16 | 66.27 | 65.51 | 65.58 | 65.58 | 1.871e+7 |
| 2025-09-12 | HPQ | 27.46 | 27.71 | 27.16 | 27.2 | 27.2 | 8.101e+6 |
| 2025-09-12 | KR | 66.33 | 67.91 | 66.11 | 67.23 | 67.23 | 8.312e+6 |
| 2025-09-12 | EQT | 50.98 | 51.57 | 50.32 | 50.51 | 50.51 | 4.747e+6 |
| 2025-09-12 | KSS | 15.67 | 15.83 | 14.91 | 15.07 | 15.07 | 5.780e+6 |