Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100051–100100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | COR | 291.11 | 296.61 | 289.02 | 296.17 | 296.17 | 2.794e+6 |
| 2025-09-08 | K | 79.05 | 79.18 | 78.71 | 78.81 | 78.81 | 1.986e+6 |
| 2025-09-08 | DUK | 117.35 | 117.77 | 116.73 | 117.13 | 117.13 | 3.069e+6 |
| 2025-09-08 | CBOE | 232.61 | 233.61 | 229.76 | 233.14 | 233.14 | 753,800 |
| 2025-09-08 | LITE | 150.99 | 152.25 | 148.42 | 149.4 | 149.4 | 3.454e+6 |
| 2025-09-08 | FISV | 134.6 | 135.39 | 132.47 | 135.21 | 135.21 | 5.130e+6 |
| 2025-09-08 | FFIV | 316.57 | 320.8 | 316.52 | 320.63 | 320.63 | 316,400 |
| 2025-09-08 | CTVA | 71.84 | 72.67 | 71.35 | 72.59 | 72.59 | 4.725e+6 |
| 2025-09-08 | GILD | 112.49 | 113.96 | 111.65 | 113.67 | 113.67 | 1.695e+7 |
| 2025-09-08 | ETN | 347.02 | 349.57 | 344.8 | 346.51 | 346.51 | 1.632e+6 |
| 2025-09-08 | LUV | 30.99 | 31.58 | 30.92 | 31.43 | 31.43 | 9.333e+6 |
| 2025-09-08 | GPN | 86.4 | 86.79 | 85.11 | 86.61 | 86.61 | 1.783e+6 |
| 2025-09-08 | GT | 8.45 | 8.59 | 8.4 | 8.59 | 8.59 | 6.899e+6 |
| 2025-09-08 | CPT | 106.67 | 107.64 | 106.67 | 107.56 | 107.56 | 651,230 |
| 2025-09-08 | EXPD | 120.24 | 121.25 | 119.14 | 121.08 | 121.08 | 1.750e+6 |
| 2025-09-08 | CRL | 163.17 | 165.11 | 149.03 | 162 | 162 | 1.181e+6 |
| 2025-09-08 | MAC | 17.89 | 18.19 | 17.65 | 18.01 | 18.01 | 2.430e+6 |
| 2025-09-08 | HAL | 21.84 | 21.91 | 21.23 | 21.53 | 21.53 | 1.343e+7 |
| 2025-09-08 | EA | 169.13 | 169.82 | 166.87 | 167.75 | 167.75 | 1.691e+6 |
| 2025-09-08 | COHR | 98.79 | 99.9 | 96.82 | 98.67 | 98.67 | 2.941e+6 |
| 2025-09-08 | CHRW | 125.46 | 125.84 | 124.3 | 124.97 | 124.97 | 1.218e+6 |
| 2025-09-08 | CRM | 249.33 | 251.46 | 245.85 | 250.79 | 250.79 | 1.260e+7 |
| 2025-09-08 | KLAC | 906.15 | 920.43 | 902.9 | 905.13 | 905.13 | 886,690 |
| 2025-09-08 | APD | 283.61 | 283.61 | 280.46 | 283.16 | 283.16 | 717,214 |
| 2025-09-08 | KKR | 135.49 | 138.09 | 135.02 | 137.96 | 137.96 | 3.459e+6 |
| 2025-09-08 | JNJ | 175.31 | 177.37 | 174.66 | 176.07 | 176.07 | 8.383e+6 |
| 2025-09-08 | GDDY | 145.1 | 148.1 | 144.24 | 148.06 | 148.06 | 1.537e+6 |
| 2025-09-08 | CRH | 110.28 | 111.87 | 108.24 | 110.88 | 110.88 | 3.899e+6 |
| 2025-09-08 | EL | 88.95 | 89 | 86.66 | 88.24 | 88.24 | 3.490e+6 |
| 2025-09-08 | IPG | 27.05 | 27.05 | 26.53 | 27.01 | 27.01 | 3.847e+6 |
| 2025-09-08 | CPRI | 21.37 | 21.41 | 20.44 | 20.47 | 20.47 | 2.713e+6 |
| 2025-09-08 | FICO | 1,534.74 | 1,542.51 | 1,523.8 | 1,538.2 | 1,538.2 | 299,969 |
| 2025-09-08 | LNT | 63.21 | 63.24 | 62.25 | 62.59 | 62.59 | 1.912e+6 |
| 2025-09-08 | AEE | 98.12 | 98.46 | 97.37 | 97.9 | 97.9 | 1.920e+6 |
| 2025-09-08 | APH | 110.52 | 111.38 | 109.81 | 109.96 | 109.96 | 9.280e+6 |
| 2025-09-08 | LH | 276.92 | 277.52 | 271.87 | 275.78 | 275.78 | 669,223 |
| 2025-09-08 | BIO | 293.44 | 293.44 | 286.37 | 290.38 | 290.38 | 192,612 |
| 2025-09-08 | IQV | 185.65 | 189 | 183.7 | 187.68 | 187.68 | 1.329e+6 |
| 2025-09-08 | HRB | 49.75 | 50.85 | 49.75 | 50.85 | 50.85 | 1.976e+6 |
| 2025-09-08 | CTRA | 23.81 | 23.98 | 23.35 | 23.48 | 23.48 | 6.105e+6 |
| 2025-09-08 | FLS | 54.91 | 55.51 | 54.31 | 55.1 | 55.1 | 1.576e+6 |
| 2025-09-08 | LUMN | 4.68 | 5.13 | 4.57 | 5.12 | 5.12 | 1.857e+7 |
| 2025-09-08 | FANG | 137.09 | 137.36 | 133.19 | 134.79 | 134.79 | 2.052e+6 |
| 2025-09-08 | GRMN | 234.91 | 237.68 | 233.69 | 236.69 | 236.69 | 919,452 |
| 2025-09-08 | IBM | 244.07 | 252.43 | 242.49 | 251.39 | 251.39 | 6.940e+6 |
| 2025-09-08 | HP | 19.75 | 19.81 | 19.17 | 19.58 | 19.58 | 1.696e+6 |
| 2025-09-08 | MA | 579.98 | 587.12 | 578.07 | 583.94 | 583.94 | 1.948e+6 |
| 2025-09-08 | CHD | 94.47 | 94.49 | 93.08 | 93.66 | 93.66 | 2.223e+6 |
| 2025-09-08 | BEN | 24.01 | 24.07 | 23.73 | 23.86 | 23.86 | 4.058e+6 |
| 2025-09-08 | BF-B | 28.08 | 28.22 | 26.94 | 27.13 | 27.13 | 3.764e+6 |