Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98101–98150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | DOC | 17.01 | 17.25 | 16.97 | 17.21 | 17.21 | 6.799e+6 |
| 2025-09-11 | GEN | 28.93 | 29.28 | 28.79 | 29.23 | 29.23 | 3.265e+6 |
| 2025-09-11 | EFX | 245.23 | 260.16 | 244.92 | 258.04 | 258.04 | 1.153e+6 |
| 2025-09-11 | KMB | 125.16 | 126.89 | 124.79 | 126.35 | 126.35 | 1.745e+6 |
| 2025-09-11 | KO | 66.47 | 66.72 | 66.14 | 66.18 | 66.18 | 1.513e+7 |
| 2025-09-11 | KMX | 59.25 | 61.63 | 59.18 | 61.25 | 61.25 | 3.016e+6 |
| 2025-09-11 | KR | 67.93 | 68.81 | 65.13 | 66.19 | 66.19 | 1.406e+7 |
| 2025-09-11 | KSS | 15.79 | 15.99 | 15.42 | 15.9 | 15.9 | 4.047e+6 |
| 2025-09-11 | L | 95.92 | 98.07 | 95.85 | 97.94 | 97.94 | 579,800 |
| 2025-09-11 | HIG | 130.42 | 132.25 | 130.15 | 132.07 | 132.07 | 1.531e+6 |
| 2025-09-11 | LDOS | 179.75 | 184.63 | 179.46 | 183.85 | 183.85 | 851,339 |
| 2025-09-11 | FLR | 41.24 | 41.71 | 40.91 | 41.31 | 41.31 | 2.450e+6 |
| 2025-09-11 | LEN | 135.61 | 138.75 | 135.61 | 138.14 | 138.14 | 2.468e+6 |
| 2025-09-11 | LHX | 273.73 | 278.56 | 272.26 | 278.5 | 278.5 | 948,527 |
| 2025-09-11 | CAT | 420.91 | 432.7 | 420.32 | 428.32 | 428.32 | 2.738e+6 |
| 2025-09-11 | LIN | 469.59 | 481.04 | 469.17 | 480.2 | 480.2 | 1.907e+6 |
| 2025-09-11 | GT | 8.54 | 8.59 | 8.43 | 8.57 | 8.57 | 1.063e+7 |
| 2025-09-11 | LYV | 170.89 | 174.42 | 170.66 | 174.06 | 174.06 | 2.457e+6 |
| 2025-09-11 | MAA | 136.18 | 139.6 | 136.18 | 139.16 | 139.16 | 779,401 |
| 2025-09-11 | ETN | 360.57 | 362.19 | 356.31 | 357 | 357 | 2.254e+6 |
| 2025-09-11 | MAR | 261.66 | 267.24 | 260.85 | 266.27 | 266.27 | 1.127e+6 |
| 2025-09-11 | FRT | 97.26 | 98.68 | 97.07 | 98.47 | 98.47 | 522,700 |
| 2025-09-11 | EMN | 62.63 | 65.68 | 62.62 | 65.44 | 65.44 | 1.970e+6 |
| 2025-09-11 | HST | 16.91 | 17.16 | 16.86 | 16.96 | 16.96 | 6.156e+6 |
| 2025-09-11 | LH | 272.48 | 280.24 | 268.61 | 278.28 | 278.28 | 368,443 |
| 2025-09-11 | HOG | 29.52 | 30.29 | 29.44 | 30.13 | 30.13 | 1.628e+6 |
| 2025-09-11 | COIN | 319 | 326 | 315.53 | 323.95 | 323.95 | 7.703e+6 |
| 2025-09-11 | CIEN | 131 | 134.31 | 130 | 132.5 | 132.5 | 3.382e+6 |
| 2025-09-11 | HOLX | 65.66 | 66.58 | 65.53 | 66.38 | 66.38 | 1.194e+6 |
| 2025-09-11 | COO | 67.67 | 68.73 | 67.67 | 68.46 | 68.46 | 1.715e+6 |
| 2025-09-11 | COR | 295.64 | 301.91 | 294.01 | 301.09 | 301.09 | 1.429e+6 |
| 2025-09-11 | HUBB | 438.92 | 449.52 | 436.72 | 448.22 | 448.22 | 541,351 |
| 2025-09-11 | LLY | 748.84 | 757.45 | 746.74 | 752.62 | 752.62 | 2.198e+6 |
| 2025-09-11 | APP | 568 | 576.44 | 560.79 | 571.31 | 571.31 | 6.134e+6 |
| 2025-09-11 | M | 16.61 | 17.12 | 16.58 | 16.96 | 16.96 | 9.334e+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 |