Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98851–98900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | HP | 19.66 | 20.52 | 19.45 | 20.38 | 20.38 | 1.598e+6 |
| 2025-09-10 | EQIX | 769.56 | 788.94 | 767.74 | 767.9 | 767.9 | 488,653 |
| 2025-09-10 | HLT | 273.9 | 275.27 | 271.2 | 272.69 | 272.69 | 1.132e+6 |
| 2025-09-10 | LUV | 30.54 | 31.16 | 30.31 | 30.84 | 30.84 | 7.514e+6 |
| 2025-09-10 | APD | 279.85 | 282.57 | 278.09 | 281.78 | 281.78 | 801,630 |
| 2025-09-10 | EFX | 251.16 | 252.55 | 241.96 | 243.48 | 243.48 | 1.032e+6 |
| 2025-09-10 | FAST | 47.08 | 47.52 | 46.89 | 47.2 | 47.2 | 4.896e+6 |
| 2025-09-10 | COR | 295.81 | 299.47 | 293.55 | 294.64 | 294.64 | 1.378e+6 |
| 2025-09-10 | LYB | 52.03 | 52.86 | 51.81 | 52.25 | 52.25 | 3.566e+6 |
| 2025-09-10 | KIM | 21.77 | 21.92 | 21.72 | 21.77 | 21.77 | 3.298e+6 |
| 2025-09-10 | CRH | 109.91 | 110.58 | 109.53 | 110.09 | 110.09 | 3.675e+6 |
| 2025-09-10 | IR | 79.62 | 81.06 | 79.31 | 80.18 | 80.18 | 2.743e+6 |
| 2025-09-10 | HII | 265.51 | 271.66 | 265.18 | 269.89 | 269.89 | 408,576 |
| 2025-09-10 | EL | 87.06 | 87.79 | 86.61 | 86.83 | 86.83 | 2.381e+6 |
| 2025-09-10 | FICO | 1,537.27 | 1,554.41 | 1,522.25 | 1,530.36 | 1,530.36 | 436,000 |
| 2025-09-10 | GOOGL | 238.58 | 241.34 | 237.53 | 238.85 | 238.85 | 3.514e+7 |
| 2025-09-10 | CRL | 157.55 | 157.97 | 152.18 | 153.27 | 153.27 | 1.098e+6 |
| 2025-09-10 | IDXX | 652.91 | 653.67 | 631.74 | 637.95 | 637.95 | 389,108 |
| 2025-09-10 | LMT | 450.4 | 458.46 | 449.9 | 457.96 | 457.96 | 1.077e+6 |
| 2025-09-10 | HCA | 413.2 | 413.41 | 383.75 | 392.48 | 392.48 | 2.014e+6 |
| 2025-09-10 | LKQ | 31.05 | 31.36 | 30.87 | 31.09 | 31.09 | 2.514e+6 |
| 2025-09-10 | GEN | 29.11 | 29.43 | 28.79 | 28.81 | 28.81 | 3.869e+6 |
| 2025-09-10 | ITW | 256.42 | 259.61 | 256.28 | 257.63 | 257.63 | 817,300 |
| 2025-09-10 | APO | 133.25 | 135.75 | 131.13 | 132.02 | 132.02 | 2.641e+6 |
| 2025-09-10 | LVS | 53.38 | 53.86 | 53.02 | 53.69 | 53.69 | 4.946e+6 |
| 2025-09-10 | M | 16.51 | 16.71 | 16.36 | 16.55 | 16.55 | 1.014e+7 |
| 2025-09-10 | ERIE | 325.56 | 327.54 | 323.23 | 325.01 | 325.01 | 132,800 |
| 2025-09-10 | HST | 16.76 | 16.92 | 16.64 | 16.87 | 16.87 | 1.059e+7 |
| 2025-09-10 | FBIN | 57.69 | 58.84 | 57.5 | 57.7 | 57.7 | 1.128e+6 |
| 2025-09-10 | FDS | 368.16 | 368.16 | 357.55 | 358.48 | 358.48 | 437,734 |
| 2025-09-10 | CIEN | 123.81 | 131.4 | 123.65 | 129.86 | 129.86 | 3.432e+6 |
| 2025-09-10 | EVRG | 69.41 | 69.9 | 69.19 | 69.78 | 69.78 | 1.588e+6 |
| 2025-09-10 | HIG | 129.07 | 130.19 | 128.37 | 130.11 | 130.11 | 1.222e+6 |
| 2025-09-10 | EXPD | 119.68 | 121.37 | 119.14 | 120.7 | 120.7 | 1.398e+6 |
| 2025-09-10 | CAT | 416.84 | 423.47 | 416.52 | 419.91 | 419.91 | 2.221e+6 |
| 2025-09-10 | MA | 579.5 | 579.5 | 568.42 | 576.76 | 576.76 | 2.535e+6 |
| 2025-09-10 | HON | 210.49 | 210.86 | 207.95 | 208.26 | 208.26 | 4.285e+6 |
| 2025-09-10 | DLR | 163 | 171.16 | 162.9 | 170.14 | 170.14 | 3.004e+6 |
| 2025-09-10 | FLR | 41 | 41.72 | 41 | 41.36 | 41.36 | 2.038e+6 |
| 2025-09-10 | FRT | 96.68 | 97.57 | 96.68 | 97.17 | 97.17 | 512,207 |
| 2025-09-10 | APP | 562.83 | 576.01 | 561.5 | 567.12 | 567.12 | 6.730e+6 |
| 2025-09-10 | CL | 82.14 | 82.51 | 80.75 | 81.64 | 81.64 | 4.406e+6 |
| 2025-09-10 | CPT | 108.04 | 108.86 | 105.37 | 105.55 | 105.55 | 1.092e+6 |
| 2025-09-10 | HSY | 182.59 | 183.3 | 179.03 | 181.58 | 181.58 | 1.336e+6 |
| 2025-09-10 | DOC | 17.03 | 17.21 | 17.02 | 17.03 | 17.03 | 5.570e+6 |
| 2025-09-10 | IRM | 94.01 | 96.54 | 93.97 | 94.86 | 94.86 | 1.874e+6 |
| 2025-09-10 | EA | 165.5 | 170.03 | 164.19 | 169.95 | 169.95 | 2.832e+6 |
| 2025-09-10 | LH | 276.01 | 276.14 | 271.07 | 271.53 | 271.53 | 462,711 |
| 2025-09-10 | HD | 410.11 | 412 | 406.38 | 407.85 | 407.85 | 2.898e+6 |
| 2025-09-10 | COHR | 102.65 | 106.8 | 102.16 | 103.49 | 103.49 | 5.020e+6 |