Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100801–100850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-05 | APO | 133.3 | 133.51 | 127.42 | 129.96 | 129.96 | 4.521e+6 |
| 2025-09-05 | MA | 592.77 | 595.86 | 576.4 | 581.57 | 581.57 | 2.432e+6 |
| 2025-09-05 | FICO | 1,537.96 | 1,559.37 | 1,520 | 1,531.99 | 1,531.99 | 194,847 |
| 2025-09-05 | AEE | 98.82 | 99.06 | 97.64 | 98.53 | 98.53 | 1.482e+6 |
| 2025-09-05 | MAC | 18.28 | 18.42 | 18.04 | 18.24 | 18.24 | 1.768e+6 |
| 2025-09-05 | EQT | 51.14 | 51.55 | 50.09 | 51.17 | 51.17 | 4.960e+6 |
| 2025-09-05 | ETR | 86.68 | 86.91 | 85.2 | 86.12 | 86.12 | 1.952e+6 |
| 2025-09-05 | CHD | 94.02 | 95.58 | 93.96 | 94.86 | 94.86 | 2.928e+6 |
| 2025-09-05 | BIO | 289.43 | 298 | 289.43 | 295.43 | 295.43 | 257,900 |
| 2025-09-05 | EPAM | 168.5 | 173.45 | 167.75 | 169.46 | 169.46 | 947,330 |
| 2025-09-05 | KKR | 137.9 | 138.25 | 132.28 | 134.82 | 134.82 | 3.413e+6 |
| 2025-09-05 | FDS | 367.03 | 369.71 | 365.2 | 367.64 | 367.64 | 313,600 |
| 2025-09-05 | CTRA | 23.72 | 23.91 | 23.35 | 23.6 | 23.6 | 5.633e+6 |
| 2025-09-05 | GT | 8.46 | 8.74 | 8.42 | 8.5 | 8.5 | 8.150e+6 |
| 2025-09-05 | CNC | 28.59 | 29.13 | 28.24 | 28.98 | 28.98 | 1.411e+7 |
| 2025-09-05 | LH | 273.81 | 277.59 | 272.52 | 277.23 | 277.23 | 279,742 |
| 2025-09-05 | FANG | 138.23 | 139.48 | 134.59 | 136.2 | 136.2 | 1.995e+6 |
| 2025-09-05 | ATO | 163.36 | 164.71 | 162.99 | 164.62 | 164.62 | 847,700 |
| 2025-09-05 | BF-B | 27.66 | 28.5 | 27.48 | 28.42 | 28.42 | 3.472e+6 |
| 2025-09-05 | LEG | 9.7 | 10.06 | 9.69 | 9.87 | 9.87 | 1.739e+6 |
| 2025-09-05 | KLAC | 875.9 | 902.42 | 874.61 | 901.25 | 901.25 | 1.156e+6 |
| 2025-09-05 | APD | 285.17 | 286.86 | 282.24 | 284.09 | 284.09 | 544,532 |
| 2025-09-05 | CBOE | 232.61 | 232.65 | 229.69 | 231.36 | 231.36 | 666,406 |
| 2025-09-05 | GILD | 110.27 | 113.61 | 110.11 | 112.86 | 112.86 | 6.954e+6 |
| 2025-09-05 | EQIX | 756.49 | 765.31 | 754.46 | 761.09 | 761.09 | 322,000 |
| 2025-09-05 | GPN | 86.58 | 88.23 | 85.67 | 86.97 | 86.97 | 1.399e+6 |
| 2025-09-05 | EOG | 116.75 | 117.39 | 113.95 | 114.82 | 114.82 | 3.711e+6 |
| 2025-09-05 | HST | 16.87 | 17.14 | 16.6 | 16.72 | 16.72 | 9.785e+6 |
| 2025-09-05 | GRMN | 235.67 | 237.08 | 232.93 | 234.59 | 234.59 | 871,909 |
| 2025-09-05 | HWM | 179.96 | 181.09 | 173.1 | 177.91 | 177.91 | 2.017e+6 |
| 2025-09-04 | TAP | 48.49 | 48.58 | 48.03 | 48.43 | 48.43 | 1.866e+6 |
| 2025-09-04 | ZTS | 150.7 | 151.65 | 149.53 | 151.36 | 151.36 | 1.539e+6 |
| 2025-09-04 | MAT | 18.3 | 18.67 | 18.12 | 18.65 | 18.65 | 2.424e+6 |
| 2025-09-04 | TDC | 20.71 | 20.72 | 20.25 | 20.53 | 20.53 | 981,914 |
| 2025-09-04 | VLTO | 105.16 | 106.19 | 104.48 | 106.19 | 106.19 | 1.089e+6 |
| 2025-09-04 | MBC | 12.64 | 13.14 | 12.47 | 13.06 | 13.06 | 1.726e+6 |
| 2025-09-04 | STT | 111.35 | 111.85 | 110.57 | 111.75 | 111.75 | 1.090e+6 |
| 2025-09-04 | TDG | 1,282.7 | 1,283.15 | 1,263 | 1,281.81 | 1,281.81 | 442,900 |
| 2025-09-04 | MCD | 314.17 | 315.76 | 312.85 | 313.35 | 313.35 | 2.882e+6 |
| 2025-09-04 | TDY | 546.31 | 549.7 | 544.42 | 547 | 547 | 302,501 |
| 2025-09-04 | TE | 1.98 | 2.12 | 1.8 | 1.85 | 1.85 | 4.414e+6 |
| 2025-09-04 | MCHP | 62.74 | 63.43 | 59.9 | 63.16 | 63.16 | 1.109e+7 |
| 2025-09-04 | RL | 310.02 | 318.84 | 310.02 | 318.1 | 318.1 | 567,111 |
| 2025-09-04 | TEL | 204.04 | 206.55 | 202.55 | 206.42 | 206.42 | 1.513e+6 |
| 2025-09-04 | MCK | 689.35 | 695.52 | 687.16 | 690.23 | 690.23 | 731,611 |