Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99501–99550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | CRL | 167.5 | 167.5 | 153.18 | 157.38 | 157.38 | 1.299e+6 |
| 2025-09-09 | COTY | 4.27 | 4.33 | 4.23 | 4.25 | 4.25 | 4.715e+6 |
| 2025-09-09 | HSY | 183.68 | 184.76 | 183.15 | 183.63 | 183.63 | 925,061 |
| 2025-09-09 | HAS | 77.89 | 77.89 | 76.87 | 77.38 | 77.38 | 1.144e+6 |
| 2025-09-09 | KEY | 18.74 | 19.01 | 18.58 | 18.71 | 18.71 | 3.295e+7 |
| 2025-09-09 | FOXA | 59.36 | 59.52 | 57.43 | 58.35 | 58.35 | 6.435e+6 |
| 2025-09-09 | INTC | 24.53 | 24.81 | 24.27 | 24.44 | 24.44 | 4.215e+7 |
| 2025-09-09 | HBAN | 17.2 | 17.36 | 17.05 | 17.15 | 17.15 | 2.465e+7 |
| 2025-09-09 | BXP | 72.56 | 72.56 | 69.66 | 70.04 | 70.04 | 3.223e+6 |
| 2025-09-09 | HD | 412.67 | 413.27 | 407.37 | 409.93 | 409.93 | 3.516e+6 |
| 2025-09-09 | J | 143.58 | 143.67 | 142.18 | 142.54 | 142.54 | 848,400 |
| 2025-09-09 | IDXX | 652.83 | 655.77 | 647.79 | 655.6 | 655.6 | 271,828 |
| 2025-09-09 | JBHT | 141.94 | 141.94 | 139.44 | 140.09 | 140.09 | 694,400 |
| 2025-09-09 | FRT | 98.44 | 98.44 | 96.89 | 97.05 | 97.05 | 568,747 |
| 2025-09-09 | DECK | 116.5 | 116.96 | 114.79 | 115.41 | 115.41 | 1.889e+6 |
| 2025-09-09 | FSLR | 204.1 | 207.23 | 197.8 | 203.06 | 203.06 | 1.847e+6 |
| 2025-09-09 | JCI | 105.61 | 106.12 | 103.46 | 105.21 | 105.21 | 4.016e+6 |
| 2025-09-09 | DXC | 14.64 | 14.73 | 14.41 | 14.43 | 14.43 | 1.594e+6 |
| 2025-09-09 | DLR | 157.52 | 160.49 | 156.64 | 160.44 | 160.44 | 1.894e+6 |
| 2025-09-09 | EMR | 131.01 | 131.18 | 130.05 | 130.45 | 130.45 | 1.590e+6 |
| 2025-09-09 | JEF | 62.61 | 63.66 | 62.26 | 62.87 | 62.87 | 1.203e+6 |
| 2025-09-09 | JKHY | 161.15 | 162.51 | 160.61 | 161.62 | 161.62 | 652,300 |
| 2025-09-09 | EMC | 30.1 | 30.28 | 30.1 | 30.23 | 30.23 | 12,500 |
| 2025-09-09 | AZO | 4,224 | 4,291.12 | 4,204.31 | 4,291.12 | 4,291.12 | 94,181 |
| 2025-09-09 | FTI | 39.41 | 39.87 | 39.2 | 39.55 | 39.55 | 6.184e+6 |
| 2025-09-09 | LEG | 10.01 | 10.07 | 9.6 | 9.6 | 9.6 | 1.947e+6 |
| 2025-09-09 | JPM | 288.41 | 294.71 | 288.12 | 293.58 | 293.58 | 7.848e+6 |
| 2025-09-09 | EXPE | 216.28 | 217.17 | 215.05 | 216.87 | 216.87 | 1.169e+6 |
| 2025-09-09 | KDP | 26.93 | 27.14 | 26.75 | 26.9 | 26.9 | 1.900e+7 |
| 2025-09-09 | CL | 82.49 | 83.1 | 82.23 | 82.7 | 82.7 | 3.585e+6 |
| 2025-09-09 | HLT | 276.66 | 276.99 | 274.29 | 274.55 | 274.55 | 863,200 |
| 2025-09-09 | KMI | 25.84 | 26.1 | 25.82 | 25.85 | 25.85 | 1.100e+7 |
| 2025-09-09 | KEYS | 169.19 | 169.24 | 167.38 | 169.1 | 169.1 | 739,600 |
| 2025-09-09 | CPAY | 310.49 | 315.29 | 310.34 | 313.12 | 313.12 | 506,206 |
| 2025-09-09 | FTNT | 80.4 | 80.4 | 79.25 | 79.84 | 79.84 | 4.508e+6 |
| 2025-09-09 | KHC | 25.94 | 26.14 | 25.81 | 25.82 | 25.82 | 8.219e+6 |
| 2025-09-09 | COR | 296.89 | 298.55 | 294.61 | 296.98 | 296.98 | 1.720e+6 |
| 2025-09-09 | GEN | 29.72 | 29.79 | 28.97 | 29.03 | 29.03 | 3.005e+6 |
| 2025-09-09 | APH | 110.31 | 116.62 | 110.01 | 116.17 | 116.17 | 1.410e+7 |
| 2025-09-09 | IFF | 64.34 | 64.86 | 63.71 | 63.87 | 63.87 | 1.678e+6 |
| 2025-09-09 | ETSY | 57.21 | 57.68 | 53.97 | 56.02 | 56.02 | 8.252e+6 |
| 2025-09-09 | DHR | 197.59 | 198.1 | 192.37 | 193.31 | 193.31 | 3.346e+6 |
| 2025-09-09 | GL | 139.83 | 140.3 | 138.25 | 139.59 | 139.59 | 378,954 |
| 2025-09-09 | FDS | 369.41 | 372.09 | 365.35 | 369.47 | 369.47 | 399,611 |
| 2025-09-09 | FTV | 47.64 | 47.75 | 46.85 | 47.55 | 47.55 | 3.538e+6 |
| 2025-09-09 | CPB | 32.16 | 32.47 | 32.01 | 32.26 | 32.26 | 4.993e+6 |
| 2025-09-09 | K | 78.87 | 79.12 | 78.84 | 78.93 | 78.93 | 2.422e+6 |
| 2025-09-09 | LNC | 40.64 | 40.82 | 40.02 | 40.15 | 40.15 | 1.977e+6 |
| 2025-09-09 | FIX | 716.05 | 716.4 | 696.99 | 708.44 | 708.44 | 311,850 |
| 2025-09-09 | HON | 211.47 | 211.81 | 208.5 | 210.72 | 210.72 | 2.945e+6 |