Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100501–100550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | GDDY | 145.24 | 147.18 | 143.91 | 145.24 | 145.24 | 1.280e+6 |
| 2025-09-05 | INTC | 24.6 | 24.71 | 24.17 | 24.49 | 24.49 | 5.598e+7 |
| 2025-09-05 | KVUE | 19.77 | 19.95 | 16.53 | 17.95 | 17.95 | 1.354e+8 |
| 2025-09-05 | EXPD | 121.28 | 122.49 | 119.85 | 120.28 | 120.28 | 1.062e+6 |
| 2025-09-05 | LMT | 450.95 | 458.07 | 450.95 | 457.99 | 457.99 | 1.465e+6 |
| 2025-09-05 | HSY | 181.57 | 186.09 | 181.11 | 181.46 | 181.46 | 1.330e+6 |
| 2025-09-05 | IFF | 64.4 | 66 | 64.08 | 64.81 | 64.81 | 1.872e+6 |
| 2025-09-05 | CPRT | 48.76 | 48.88 | 46.14 | 48.57 | 48.57 | 1.758e+7 |
| 2025-09-05 | LNT | 63.44 | 63.51 | 62.75 | 63.15 | 63.15 | 1.609e+6 |
| 2025-09-05 | EQR | 63.82 | 64.85 | 63.67 | 64.6 | 64.6 | 2.171e+6 |
| 2025-09-05 | EMR | 131.96 | 132.84 | 129.21 | 130.94 | 130.94 | 3.208e+6 |
| 2025-09-05 | DXC | 14.58 | 15.04 | 14.48 | 14.79 | 14.79 | 1.787e+6 |
| 2025-09-05 | IR | 79.87 | 81.44 | 79.46 | 80.89 | 80.89 | 3.150e+6 |
| 2025-09-05 | CPRI | 21.79 | 22.2 | 21.28 | 21.28 | 21.28 | 2.461e+6 |
| 2025-09-05 | IBM | 243.68 | 244.46 | 240.95 | 243.97 | 243.97 | 3.148e+6 |
| 2025-09-05 | CPT | 107.63 | 108.86 | 107.4 | 107.98 | 107.98 | 995,352 |
| 2025-09-05 | CZR | 25.81 | 26.95 | 25.61 | 26.34 | 26.34 | 6.350e+6 |
| 2025-09-05 | HON | 211.49 | 212.78 | 209.9 | 210.77 | 210.77 | 4.105e+6 |
| 2025-09-05 | GM | 57.82 | 58.55 | 57.5 | 58.01 | 58.01 | 7.378e+6 |
| 2025-09-05 | ITW | 261.69 | 263.64 | 259.56 | 261.25 | 261.25 | 583,100 |
| 2025-09-05 | KMI | 25.96 | 26.05 | 25.44 | 25.8 | 25.8 | 1.151e+7 |
| 2025-09-05 | AMGN | 273.84 | 279.21 | 273.06 | 277.6 | 277.6 | 2.299e+6 |
| 2025-09-05 | K | 79.12 | 79.39 | 78.83 | 79.32 | 79.32 | 3.493e+6 |
| 2025-09-05 | HP | 19.97 | 20.42 | 19.67 | 19.74 | 19.74 | 1.404e+6 |
| 2025-09-05 | ARES | 176.67 | 177.15 | 170.01 | 172.72 | 172.72 | 1.639e+6 |
| 2025-09-05 | ISRG | 454.83 | 467.99 | 454.78 | 466.86 | 466.86 | 2.624e+6 |
| 2025-09-05 | ETSY | 52.36 | 54.11 | 52.35 | 54.06 | 54.06 | 5.067e+6 |
| 2025-09-05 | CPAY | 322.09 | 327.11 | 314.87 | 316.65 | 316.65 | 259,724 |
| 2025-09-05 | DECK | 122.93 | 124.88 | 120.3 | 120.4 | 120.4 | 2.194e+6 |
| 2025-09-05 | BSX | 107.11 | 108.25 | 106.72 | 107.22 | 107.22 | 4.063e+6 |
| 2025-09-05 | ILMN | 98.15 | 100.82 | 97.37 | 98.93 | 98.93 | 1.520e+6 |
| 2025-09-05 | HPQ | 27.97 | 28.36 | 27.83 | 28.25 | 28.25 | 8.678e+6 |
| 2025-09-05 | JBL | 208.03 | 212.38 | 205.8 | 209.9 | 209.9 | 1.117e+6 |
| 2025-09-05 | ERIE | 330.36 | 332.64 | 329.2 | 330 | 330 | 104,300 |
| 2025-09-05 | FLR | 41.73 | 41.73 | 40.37 | 41.57 | 41.57 | 2.995e+6 |
| 2025-09-05 | EIX | 52.45 | 52.69 | 51.9 | 52.21 | 52.21 | 2.054e+6 |
| 2025-09-05 | CAT | 417.86 | 421.89 | 414.95 | 420.08 | 420.08 | 1.843e+6 |
| 2025-09-05 | HAL | 21.85 | 22.3 | 21.71 | 21.85 | 21.85 | 1.127e+7 |
| 2025-09-05 | IPG | 26.98 | 27.42 | 26.9 | 27.15 | 27.15 | 4.337e+6 |
| 2025-09-05 | EL | 86.86 | 89.27 | 86.28 | 88.59 | 88.59 | 3.699e+6 |
| 2025-09-05 | APH | 112.41 | 113.09 | 108.11 | 109.87 | 109.87 | 1.241e+7 |
| 2025-09-05 | AZO | 4,237.05 | 4,248.14 | 4,200 | 4,219.41 | 4,219.41 | 92,447 |
| 2025-09-05 | MAS | 74.03 | 75.21 | 73.88 | 75 | 75 | 2.807e+6 |
| 2025-09-05 | CRM | 243.39 | 249.66 | 242.93 | 249.29 | 249.29 | 1.303e+7 |
| 2025-09-05 | COR | 289.2 | 292.12 | 288.4 | 290.84 | 290.84 | 1.013e+6 |
| 2025-09-05 | EXPE | 215.1 | 218.26 | 210.72 | 214.13 | 214.13 | 1.353e+6 |
| 2025-09-05 | COTY | 4.4 | 4.53 | 4.34 | 4.37 | 4.37 | 1.048e+7 |
| 2025-09-05 | COHR | 98.22 | 100.82 | 94.55 | 97.84 | 97.84 | 7.215e+6 |
| 2025-09-05 | BEN | 24.78 | 24.78 | 23.7 | 23.94 | 23.94 | 4.708e+6 |
| 2025-09-05 | ATI | 77.51 | 77.93 | 75.03 | 77.63 | 77.63 | 1.821e+6 |