Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98301–98350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | GD | 318.73 | 325.71 | 317.92 | 325.33 | 325.33 | 834,100 |
| 2025-09-11 | IR | 79.99 | 82.3 | 79.89 | 80.96 | 80.96 | 4.318e+6 |
| 2025-09-11 | EL | 86.86 | 87.82 | 86.2 | 86.22 | 86.22 | 2.303e+6 |
| 2025-09-11 | GE | 282.64 | 285.81 | 278.52 | 280.48 | 280.48 | 4.017e+6 |
| 2025-09-11 | IRM | 95.02 | 96.52 | 94.94 | 96.22 | 96.22 | 1.812e+6 |
| 2025-09-11 | GEHC | 75.84 | 78.3 | 75.54 | 77.86 | 77.86 | 4.358e+6 |
| 2025-09-11 | GEV | 647.61 | 652.36 | 619.01 | 633.04 | 633.04 | 4.100e+6 |
| 2025-09-11 | LKQ | 31.2 | 31.95 | 31.13 | 31.9 | 31.9 | 2.359e+6 |
| 2025-09-11 | CPB | 32.18 | 32.59 | 31.92 | 32.28 | 32.28 | 6.556e+6 |
| 2025-09-11 | LMT | 457.95 | 466.39 | 457.1 | 464.74 | 464.74 | 1.624e+6 |
| 2025-09-11 | GIS | 48.07 | 48.82 | 47.98 | 48.47 | 48.47 | 4.037e+6 |
| 2025-09-11 | GL | 138.56 | 142.06 | 138.45 | 141.61 | 141.61 | 416,400 |
| 2025-09-11 | ITW | 257.36 | 261.93 | 256.74 | 261.38 | 261.38 | 1.040e+6 |
| 2025-09-11 | GLW | 74.79 | 76.68 | 74.21 | 75.08 | 75.08 | 1.397e+7 |
| 2025-09-11 | GME | 24 | 24.85 | 23.89 | 24.85 | 24.85 | 1.251e+7 |
| 2025-09-11 | HII | 270.15 | 274.85 | 270.15 | 274 | 274 | 295,200 |
| 2025-09-11 | GNRC | 185.34 | 192.72 | 184.85 | 187.86 | 187.86 | 1.425e+6 |
| 2025-09-11 | CHRW | 126.3 | 130.21 | 125.96 | 130.05 | 130.05 | 1.607e+6 |
| 2025-09-11 | INTU | 655.84 | 661.9 | 652.48 | 656.07 | 656.07 | 2.201e+6 |
| 2025-09-11 | FLS | 55.75 | 57 | 55.68 | 56.1 | 56.1 | 4.097e+6 |
| 2025-09-11 | GNW | 8.6 | 8.81 | 8.57 | 8.81 | 8.81 | 4.121e+6 |
| 2025-09-11 | INFO | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 4,100 |
| 2025-09-11 | LUMN | 6.2 | 6.65 | 6.08 | 6.09 | 6.09 | 2.397e+7 |
| 2025-09-11 | BRK-B | 489.33 | 497.24 | 489.03 | 496.91 | 496.91 | 3.669e+6 |
| 2025-09-11 | LUV | 31.07 | 31.56 | 30.33 | 31.44 | 31.44 | 1.151e+7 |
| 2025-09-11 | HSY | 182.18 | 183.68 | 181.42 | 181.53 | 181.53 | 916,000 |
| 2025-09-11 | GOOG | 239.81 | 242.24 | 236.26 | 240.45 | 240.45 | 2.131e+7 |
| 2025-09-11 | EXPD | 120.64 | 123.33 | 120.16 | 122.7 | 122.7 | 1.057e+6 |
| 2025-09-11 | GPC | 137.43 | 140.68 | 136.4 | 140.36 | 140.36 | 1.126e+6 |
| 2025-09-11 | GS | 764.16 | 785.11 | 763.52 | 776.76 | 776.76 | 2.076e+6 |
| 2025-09-11 | GWW | 993.74 | 1,009.3 | 977.4 | 1,008.34 | 1,008.34 | 362,349 |
| 2025-09-11 | HLT | 273.08 | 278.36 | 272.13 | 277.8 | 277.8 | 958,700 |
| 2025-09-11 | HAS | 76.47 | 78.83 | 76.47 | 78.67 | 78.67 | 2.009e+6 |
| 2025-09-11 | HBAN | 17.21 | 17.28 | 17.06 | 17.25 | 17.25 | 2.760e+7 |
| 2025-09-11 | BEN | 23.39 | 23.84 | 23.34 | 23.84 | 23.84 | 4.881e+6 |
| 2025-09-11 | AMP | 487.4 | 496.12 | 485.57 | 495.96 | 495.96 | 465,016 |
| 2025-09-11 | BSX | 105.41 | 105.72 | 103.52 | 104.34 | 104.34 | 8.283e+6 |
| 2025-09-11 | J | 143.6 | 147.83 | 143.45 | 147.53 | 147.53 | 691,700 |
| 2025-09-11 | IPGP | 81.86 | 83.35 | 81.4 | 82.6 | 82.6 | 140,322 |
| 2025-09-11 | CPRT | 48.57 | 49.05 | 48.23 | 48.9 | 48.9 | 5.235e+6 |
| 2025-09-11 | JBHT | 135.73 | 140.99 | 134.86 | 140.54 | 140.54 | 1.084e+6 |
| 2025-09-11 | JCI | 106.93 | 108.19 | 106.16 | 106.73 | 106.73 | 4.621e+6 |
| 2025-09-11 | HON | 208.48 | 212.65 | 208.03 | 211.81 | 211.81 | 5.581e+6 |
| 2025-09-11 | JEF | 64.3 | 65.71 | 64.24 | 65.69 | 65.69 | 1.115e+6 |
| 2025-09-11 | FDS | 360.06 | 367.25 | 359.05 | 367.14 | 367.14 | 454,331 |
| 2025-09-11 | FICO | 1,544.79 | 1,598 | 1,529.64 | 1,596.56 | 1,596.56 | 300,516 |
| 2025-09-11 | JNJ | 173.72 | 176.79 | 173.6 | 176.44 | 176.44 | 5.793e+6 |
| 2025-09-11 | JKHY | 158.13 | 160.36 | 157.81 | 160.3 | 160.3 | 781,200 |
| 2025-09-11 | JPM | 296.92 | 301.35 | 296.48 | 301.18 | 301.18 | 7.943e+6 |
| 2025-09-11 | KDP | 26.69 | 27.07 | 26.63 | 26.88 | 26.88 | 1.550e+7 |