Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97751–97800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | HST | 16.85 | 17.06 | 16.83 | 16.88 | 16.88 | 8.215e+6 |
| 2025-09-12 | L | 97.64 | 98.22 | 97.33 | 97.54 | 97.54 | 770,614 |
| 2025-09-12 | ITW | 260.3 | 260.98 | 258 | 258.42 | 258.42 | 668,438 |
| 2025-09-12 | LDOS | 183.54 | 184.18 | 182.45 | 182.59 | 182.59 | 541,400 |
| 2025-09-12 | CPRI | 21.49 | 21.62 | 20.42 | 20.45 | 20.45 | 3.009e+6 |
| 2025-09-12 | LEN | 138.05 | 138.05 | 135.06 | 135.36 | 135.36 | 2.854e+6 |
| 2025-09-12 | FISV | 135.58 | 135.8 | 134.28 | 134.32 | 134.32 | 2.913e+6 |
| 2025-09-12 | LHX | 278.58 | 279.54 | 276.24 | 277.08 | 277.08 | 800,800 |
| 2025-09-12 | ARES | 180.41 | 181.01 | 178.06 | 178.06 | 178.06 | 837,100 |
| 2025-09-12 | LIN | 475.81 | 480.54 | 475.79 | 478.67 | 478.67 | 2.070e+6 |
| 2025-09-12 | FAST | 46.3 | 46.83 | 46.19 | 46.69 | 46.69 | 5.507e+6 |
| 2025-09-12 | LYV | 173.75 | 175.25 | 172.72 | 173.73 | 173.73 | 1.408e+6 |
| 2025-09-12 | CPB | 32.13 | 32.26 | 31.67 | 31.78 | 31.78 | 4.240e+6 |
| 2025-09-12 | MAA | 138.89 | 139.07 | 136.85 | 137.33 | 137.33 | 737,100 |
| 2025-09-12 | CPT | 107.36 | 107.43 | 105.93 | 106.19 | 106.19 | 514,800 |
| 2025-09-12 | MAR | 265.22 | 266.11 | 261.86 | 264.84 | 264.84 | 1.052e+6 |
| 2025-09-12 | HCA | 398.66 | 404.44 | 397.74 | 403.2 | 403.2 | 761,200 |
| 2025-09-12 | EMN | 64.94 | 65.25 | 64.31 | 64.7 | 64.7 | 1.631e+6 |
| 2025-09-12 | IQV | 188.38 | 190.28 | 186.47 | 187.22 | 187.22 | 946,300 |
| 2025-09-12 | HOG | 30.04 | 30.13 | 29.27 | 29.33 | 29.33 | 1.384e+6 |
| 2025-09-12 | CRH | 112.76 | 113.62 | 112.19 | 112.2 | 112.2 | 2.974e+6 |
| 2025-09-12 | COIN | 328.03 | 329.49 | 319.8 | 323.04 | 323.04 | 6.929e+6 |
| 2025-09-12 | LH | 277.42 | 279.4 | 276.28 | 276.52 | 276.52 | 347,200 |
| 2025-09-12 | HOLX | 66.05 | 66.25 | 64.38 | 64.45 | 64.45 | 1.006e+6 |
| 2025-09-12 | FRT | 98.51 | 98.97 | 98.1 | 98.33 | 98.33 | 556,700 |
| 2025-09-12 | COO | 68.13 | 68.13 | 66.35 | 66.68 | 66.68 | 3.148e+6 |
| 2025-09-12 | FDS | 366.65 | 367.61 | 358.44 | 358.55 | 358.55 | 444,427 |
| 2025-09-12 | HUBB | 446.85 | 448.2 | 434.17 | 434.8 | 434.8 | 729,280 |
| 2025-09-12 | LKQ | 31.65 | 31.73 | 31.28 | 31.3 | 31.3 | 1.722e+6 |
| 2025-09-11 | MAT | 17.93 | 18.1 | 17.86 | 18 | 18 | 3.268e+6 |
| 2025-09-11 | PODD | 337.69 | 342.4 | 336.04 | 337.94 | 337.94 | 563,757 |
| 2025-09-11 | MBC | 12.99 | 13.5 | 12.88 | 13.49 | 13.49 | 1.112e+6 |
| 2025-09-11 | XEL | 70.64 | 71.41 | 70.29 | 71.2 | 71.2 | 7.891e+6 |
| 2025-09-11 | MCD | 302.72 | 305.39 | 301.75 | 304.89 | 304.89 | 2.762e+6 |
| 2025-09-11 | PSKY | 14.85 | 17.38 | 13.83 | 17.26 | 17.26 | 4.851e+7 |
| 2025-09-11 | MCHP | 63.47 | 63.94 | 62.52 | 63.74 | 63.74 | 6.456e+6 |
| 2025-09-11 | UAL | 108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 8.183e+6 |
| 2025-09-11 | MCK | 705.91 | 726.03 | 704.75 | 718.53 | 718.53 | 744,948 |
| 2025-09-11 | SYF | 73.9 | 75.3 | 73.49 | 75.09 | 75.09 | 3.165e+6 |
| 2025-09-11 | MCO | 504.63 | 516.16 | 501.27 | 515.33 | 515.33 | 844,138 |
| 2025-09-11 | WU | 7.87 | 7.91 | 7.77 | 7.85 | 7.85 | 7.146e+6 |
| 2025-09-11 | MDLZ | 60.73 | 61.58 | 60.41 | 60.46 | 60.46 | 6.424e+6 |
| 2025-09-11 | WYNN | 122.67 | 123.53 | 121.42 | 123.01 | 123.01 | 1.572e+6 |
| 2025-09-11 | MDT | 90.21 | 92.13 | 90.16 | 92.11 | 92.11 | 6.958e+6 |
| 2025-09-11 | UHS | 186.41 | 190.85 | 185.83 | 190.44 | 190.44 | 675,400 |
| 2025-09-11 | MET | 77.7 | 78.76 | 77.51 | 78.6 | 78.6 | 2.633e+6 |
| 2025-09-11 | SYK | 380.37 | 386.48 | 380.1 | 385.9 | 385.9 | 861,300 |
| 2025-09-11 | META | 752.88 | 755.33 | 746.62 | 749.14 | 749.14 | 7.923e+6 |
| 2025-09-11 | NCLH | 25.86 | 27.01 | 25.83 | 26.94 | 26.94 | 2.197e+7 |
| 2025-09-11 | MGM | 35.75 | 36.1 | 35.33 | 35.34 | 35.34 | 6.621e+6 |