Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98351–98400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | KEYS | 171.36 | 172.99 | 169.44 | 172.37 | 172.37 | 1.069e+6 |
| 2025-09-11 | IDXX | 637.14 | 648.29 | 637.14 | 645.16 | 645.16 | 337,099 |
| 2025-09-11 | GOOGL | 239.56 | 241.93 | 235.94 | 240.05 | 240.05 | 3.060e+7 |
| 2025-09-11 | CPT | 105.55 | 107.62 | 105.55 | 107.4 | 107.4 | 607,400 |
| 2025-09-11 | KHC | 25.84 | 26.08 | 25.65 | 25.67 | 25.67 | 1.076e+7 |
| 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 |
| 2025-09-10 | RHI | 33.24 | 33.42 | 32.39 | 32.67 | 32.67 | 1.514e+6 |
| 2025-09-10 | TAP | 48.22 | 48.25 | 47.54 | 48.05 | 48.05 | 2.614e+6 |
| 2025-09-10 | MAT | 18.2 | 18.22 | 17.67 | 17.93 | 17.93 | 2.974e+6 |
| 2025-09-10 | UA | 4.88 | 4.88 | 4.8 | 4.87 | 4.87 | 4.450e+6 |
| 2025-09-10 | TDC | 21.08 | 21.58 | 20.86 | 21.04 | 21.04 | 979,515 |
| 2025-09-10 | MBC | 12.76 | 13.06 | 12.73 | 12.82 | 12.82 | 1.378e+6 |
| 2025-09-10 | SEE | 32.57 | 32.9 | 32.16 | 32.31 | 32.31 | 1.337e+6 |
| 2025-09-10 | TDG | 1,314.47 | 1,324.88 | 1,275.14 | 1,287.32 | 1,287.32 | 448,000 |
| 2025-09-10 | MCD | 308.51 | 308.51 | 301.12 | 302.43 | 302.43 | 3.480e+6 |
| 2025-09-10 | STI | 5.24 | 5.5 | 5 | 5 | 5 | 145,472 |