Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100101–100150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | EVRG | 70.01 | 70.01 | 68.62 | 68.96 | 68.96 | 2.213e+6 |
| 2025-09-08 | EQT | 51.95 | 52.11 | 50.22 | 50.33 | 50.33 | 6.974e+6 |
| 2025-09-08 | ARES | 172.42 | 173.05 | 168.87 | 171.69 | 171.69 | 1.731e+6 |
| 2025-09-08 | HWM | 177.99 | 180.26 | 177.99 | 179.14 | 179.14 | 1.777e+6 |
| 2025-09-08 | DOC | 17.3 | 17.55 | 17.22 | 17.36 | 17.36 | 8.336e+6 |
| 2025-09-08 | COTY | 4.37 | 4.37 | 4.24 | 4.32 | 4.32 | 8.122e+6 |
| 2025-09-08 | HII | 268.83 | 268.98 | 263.44 | 267.91 | 267.91 | 399,657 |
| 2025-09-08 | ISRG | 466.7 | 470.28 | 462.62 | 470 | 470 | 1.937e+6 |
| 2025-09-08 | IRM | 88.88 | 90.06 | 88.14 | 89.99 | 89.99 | 1.615e+6 |
| 2025-09-08 | KMI | 25.95 | 26.28 | 25.51 | 25.69 | 25.69 | 1.465e+7 |
| 2025-09-08 | HST | 16.74 | 16.82 | 16.59 | 16.68 | 16.68 | 8.322e+6 |
| 2025-09-08 | EIX | 52.21 | 52.88 | 50.82 | 51.11 | 51.11 | 3.615e+6 |
| 2025-09-08 | EOG | 114.74 | 115.3 | 113 | 114.55 | 114.55 | 2.551e+6 |
| 2025-09-08 | EPAM | 169.85 | 170.17 | 161.47 | 164.45 | 164.45 | 1.411e+6 |
| 2025-09-08 | INTC | 24.48 | 24.74 | 24.12 | 24.48 | 24.48 | 5.112e+7 |
| 2025-09-08 | HBAN | 17.19 | 17.26 | 16.91 | 17.24 | 17.24 | 3.332e+7 |
| 2025-09-08 | CAT | 419.65 | 420.9 | 413.82 | 419.78 | 419.78 | 1.877e+6 |
| 2025-09-08 | J | 144.09 | 144.23 | 142.82 | 143.58 | 143.58 | 500,000 |
| 2025-09-08 | KVUE | 18.08 | 18.25 | 17.55 | 17.77 | 17.77 | 5.614e+7 |
| 2025-09-08 | FRT | 98.28 | 99.12 | 97.6 | 98.43 | 98.43 | 774,400 |
| 2025-09-08 | JBHT | 142.62 | 142.81 | 139.58 | 142.07 | 142.07 | 1.446e+6 |
| 2025-09-08 | FSLR | 206.25 | 206.64 | 198.95 | 203.21 | 203.21 | 2.450e+6 |
| 2025-09-08 | EMC | 29.93 | 29.99 | 29.88 | 29.99 | 29.99 | 1,600 |
| 2025-09-08 | DECK | 119.7 | 119.9 | 116.07 | 117.17 | 117.17 | 3.721e+6 |
| 2025-09-08 | JCI | 105.5 | 107.17 | 104.64 | 106.09 | 106.09 | 4.682e+6 |
| 2025-09-08 | DLR | 158.5 | 158.86 | 155.78 | 157.73 | 157.73 | 1.880e+6 |
| 2025-09-08 | JEF | 62.48 | 63.11 | 62.06 | 62.8 | 62.8 | 1.122e+6 |
| 2025-09-08 | CL | 83.34 | 83.49 | 82.4 | 82.62 | 82.62 | 3.976e+6 |
| 2025-09-08 | JKHY | 161.86 | 161.86 | 159.31 | 161.4 | 161.4 | 608,900 |
| 2025-09-08 | FTI | 38.72 | 39.5 | 38.66 | 39.18 | 39.18 | 6.636e+6 |
| 2025-09-08 | AZO | 4,218 | 4,259.22 | 4,218 | 4,242.88 | 4,242.88 | 112,955 |
| 2025-09-08 | LEG | 9.81 | 10.19 | 9.47 | 10.05 | 10.05 | 3.301e+6 |
| 2025-09-08 | JPM | 290.66 | 292.21 | 287.26 | 288.71 | 288.71 | 8.189e+6 |
| 2025-09-08 | BXP | 72.56 | 73.63 | 70.93 | 73.32 | 73.32 | 3.499e+6 |
| 2025-09-08 | HLT | 272.04 | 277.48 | 271.46 | 277.38 | 277.38 | 1.545e+6 |
| 2025-09-08 | KDP | 27.86 | 27.89 | 26.54 | 26.92 | 26.92 | 3.484e+7 |
| 2025-09-08 | KEYS | 168 | 169.36 | 166.7 | 169.29 | 169.29 | 872,200 |
| 2025-09-08 | FTNT | 79.18 | 80.4 | 79.18 | 80.36 | 80.36 | 6.729e+6 |
| 2025-09-08 | LMT | 457.04 | 457.04 | 447.01 | 453.27 | 453.27 | 1.478e+6 |
| 2025-09-08 | EW | 80.57 | 80.8 | 79.53 | 80.21 | 80.21 | 3.184e+6 |
| 2025-09-08 | KHC | 26.27 | 26.28 | 25.68 | 26.04 | 26.04 | 1.798e+7 |
| 2025-09-08 | IFF | 65.79 | 65.79 | 64.31 | 64.95 | 64.95 | 1.902e+6 |
| 2025-09-08 | KMB | 126.13 | 127 | 124.7 | 126.66 | 126.66 | 2.917e+6 |
| 2025-09-08 | DHR | 194.65 | 197.91 | 193.32 | 197.59 | 197.59 | 3.503e+6 |
| 2025-09-08 | GL | 138.68 | 139.73 | 137.29 | 139.5 | 139.5 | 372,628 |
| 2025-09-08 | ETSY | 54.25 | 58.34 | 54.15 | 58.2 | 58.2 | 9.531e+6 |
| 2025-09-08 | FIX | 710.91 | 717.29 | 702.67 | 714.77 | 714.77 | 337,916 |
| 2025-09-08 | FDS | 368.15 | 373.64 | 366.08 | 371.93 | 371.93 | 500,500 |
| 2025-09-08 | CZR | 26.36 | 26.6 | 25.2 | 26.38 | 26.38 | 7.195e+6 |
| 2025-09-08 | CIEN | 118.45 | 120.18 | 117.02 | 119 | 119 | 2.593e+6 |