Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98901–98950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | K | 78.85 | 78.92 | 78.31 | 78.49 | 78.49 | 3.478e+6 |
| 2025-09-10 | IPGP | 81.94 | 83.2 | 81.5 | 81.58 | 81.58 | 176,524 |
| 2025-09-10 | IBM | 254.89 | 255.31 | 249.89 | 252.17 | 252.17 | 5.185e+6 |
| 2025-09-10 | INTC | 24.42 | 24.87 | 24.28 | 24.77 | 24.77 | 6.160e+7 |
| 2025-09-10 | ELV | 306.74 | 309.3 | 301.21 | 303.31 | 303.31 | 1.724e+6 |
| 2025-09-10 | GPN | 85.45 | 86.46 | 84.03 | 84.29 | 84.29 | 2.213e+6 |
| 2025-09-10 | HAS | 77.1 | 77.3 | 75.89 | 76.41 | 76.41 | 1.184e+6 |
| 2025-09-10 | HBAN | 17.17 | 17.28 | 17.06 | 17.17 | 17.17 | 2.728e+7 |
| 2025-09-10 | KEY | 18.73 | 18.93 | 18.66 | 18.84 | 18.84 | 2.680e+7 |
| 2025-09-10 | FOXA | 58.05 | 58.05 | 55.4 | 56.91 | 56.91 | 6.682e+6 |
| 2025-09-10 | AMGN | 274.03 | 274.33 | 269.29 | 272.57 | 272.57 | 2.151e+6 |
| 2025-09-10 | LNT | 62.55 | 62.88 | 62.29 | 62.53 | 62.53 | 1.613e+6 |
| 2025-09-10 | J | 142.71 | 143.96 | 142.57 | 143.53 | 143.53 | 679,100 |
| 2025-09-10 | GM | 57.63 | 57.63 | 56.36 | 57.09 | 57.09 | 7.207e+6 |
| 2025-09-10 | JBHT | 139.44 | 140.35 | 134.82 | 136.06 | 136.06 | 1.346e+6 |
| 2025-09-10 | DECK | 115.13 | 116.15 | 113.53 | 114.13 | 114.13 | 1.712e+6 |
| 2025-09-10 | ED | 94.72 | 94.98 | 94.13 | 94.73 | 94.73 | 1.604e+6 |
| 2025-09-10 | JCI | 106.66 | 108.87 | 104.79 | 106.71 | 106.71 | 4.183e+6 |
| 2025-09-10 | FSLR | 203.75 | 209.13 | 201.25 | 203.79 | 203.79 | 1.692e+6 |
| 2025-09-10 | EMR | 131.05 | 133.82 | 130.81 | 132.05 | 132.05 | 2.499e+6 |
| 2025-09-10 | JEF | 63.05 | 64.2 | 62.92 | 64.13 | 64.13 | 1.073e+6 |
| 2025-09-10 | DXC | 14.41 | 14.49 | 14.1 | 14.22 | 14.22 | 1.941e+6 |
| 2025-09-10 | HBI | 6.32 | 6.37 | 6.22 | 6.26 | 6.26 | 7.077e+6 |
| 2025-09-10 | JKHY | 160.97 | 161.18 | 157.65 | 157.99 | 157.99 | 892,200 |
| 2025-09-10 | IPG | 26.37 | 26.5 | 25.76 | 25.96 | 25.96 | 4.615e+6 |
| 2025-09-10 | LEG | 9.47 | 9.88 | 9.39 | 9.84 | 9.84 | 2.579e+6 |
| 2025-09-10 | JPM | 292.45 | 297.22 | 291.16 | 296.23 | 296.23 | 7.787e+6 |
| 2025-09-10 | ISRG | 467.99 | 468.04 | 446.53 | 449.98 | 449.98 | 2.560e+6 |
| 2025-09-10 | FTI | 39.84 | 41.08 | 39.65 | 40.78 | 40.78 | 7.347e+6 |
| 2025-09-10 | EXPE | 216.35 | 217.68 | 211.48 | 214.66 | 214.66 | 1.076e+6 |
| 2025-09-10 | KDP | 26.76 | 26.78 | 26.41 | 26.74 | 26.74 | 1.923e+7 |
| 2025-09-10 | KLAC | 917.96 | 931.27 | 911.03 | 928.68 | 928.68 | 713,063 |
| 2025-09-10 | EMC | 30.34 | 30.39 | 30.26 | 30.32 | 30.32 | 2,100 |
| 2025-09-10 | KEYS | 169 | 170.84 | 168.91 | 170.21 | 170.21 | 1.008e+6 |
| 2025-09-10 | CPAY | 311.16 | 313.58 | 302.39 | 304.8 | 304.8 | 396,300 |
| 2025-09-10 | BXP | 68.87 | 71.9 | 68.87 | 71.46 | 71.46 | 2.389e+6 |
| 2025-09-10 | KHC | 25.76 | 25.88 | 25.49 | 25.8 | 25.8 | 1.354e+7 |
| 2025-09-10 | ARES | 171.04 | 175.23 | 170.49 | 174.3 | 174.3 | 1.203e+6 |
| 2025-09-10 | ETSY | 55.52 | 58.41 | 55 | 57.82 | 57.82 | 5.866e+6 |
| 2025-09-10 | IVZ | 21.7 | 21.82 | 21.51 | 21.62 | 21.62 | 2.892e+6 |
| 2025-09-10 | GIS | 47.93 | 48.09 | 47.34 | 47.9 | 47.9 | 5.181e+6 |
| 2025-09-10 | ETN | 356.52 | 362.31 | 353.95 | 359.16 | 359.16 | 3.484e+6 |
| 2025-09-10 | GD | 316.61 | 319.56 | 316.48 | 318.85 | 318.85 | 709,159 |
| 2025-09-10 | EG | 334.7 | 337.03 | 331.7 | 335.78 | 335.78 | 274,000 |
| 2025-09-10 | DHR | 193.03 | 195.9 | 191.36 | 191.58 | 191.58 | 5.510e+6 |
| 2025-09-10 | GL | 139.24 | 139.68 | 137.74 | 138.16 | 138.16 | 580,519 |
| 2025-09-10 | GT | 8.5 | 8.64 | 8.41 | 8.56 | 8.56 | 7.999e+6 |
| 2025-09-10 | APH | 117.38 | 120.16 | 116.03 | 118.46 | 118.46 | 1.891e+7 |
| 2025-09-10 | COTY | 4.13 | 4.19 | 4.01 | 4.02 | 4.02 | 6.248e+6 |
| 2025-09-10 | CDNS | 348.5 | 348.53 | 326.35 | 338.53 | 338.53 | 5.848e+6 |