Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101251–101300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | FE | 42.38 | 42.53 | 41.9 | 42.2 | 42.2 | 2.770e+6 |
| 2025-09-04 | IP | 46.43 | 46.59 | 45.61 | 46.56 | 46.56 | 4.300e+6 |
| 2025-09-04 | LRCX | 97.19 | 100.63 | 96.7 | 99.94 | 99.94 | 8.822e+6 |
| 2025-09-04 | INFO | 22.98 | 23.09 | 22.98 | 23.09 | 23.09 | 4,427 |
| 2025-09-04 | HOOD | 100.75 | 104.75 | 100.6 | 102.91 | 102.91 | 3.063e+7 |
| 2025-09-04 | CMI | 388.22 | 397.25 | 386.46 | 396.62 | 396.62 | 882,701 |
| 2025-09-04 | COP | 92.26 | 93.84 | 91.7 | 93.45 | 93.45 | 5.613e+6 |
| 2025-09-04 | CMS | 70.32 | 70.61 | 69.63 | 69.93 | 69.93 | 1.560e+6 |
| 2025-09-04 | IRM | 87.54 | 88.75 | 87.29 | 88.68 | 88.68 | 1.329e+6 |
| 2025-09-04 | FBIN | 56.7 | 58.05 | 56.06 | 58.01 | 58.01 | 1.916e+6 |
| 2025-09-04 | FCX | 45.35 | 45.78 | 44.82 | 45.7 | 45.7 | 8.509e+6 |
| 2025-09-04 | INCY | 87.26 | 87.99 | 85.42 | 85.44 | 85.44 | 2.246e+6 |
| 2025-09-04 | LOW | 259.33 | 260.98 | 257.78 | 260.84 | 260.84 | 2.259e+6 |
| 2025-09-04 | DLR | 158.17 | 159.64 | 157.11 | 159.33 | 159.33 | 1.367e+6 |
| 2025-09-04 | ESS | 255.39 | 256.66 | 251.09 | 256.6 | 256.6 | 435,810 |
| 2025-09-04 | DE | 465.47 | 470.24 | 462.38 | 470.24 | 470.24 | 1.487e+6 |
| 2025-09-04 | HBI | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | 4.061e+6 |
| 2025-09-04 | BF-B | 28.02 | 28.09 | 27.44 | 27.73 | 27.73 | 3.412e+6 |
| 2025-09-04 | DRI | 204.42 | 205.64 | 202.73 | 205.37 | 205.37 | 736,646 |
| 2025-09-04 | ALL | 204.2 | 206.44 | 203.64 | 206.31 | 206.31 | 1.214e+6 |
| 2025-09-04 | IQV | 183.46 | 184.71 | 177.82 | 184.08 | 184.08 | 1.240e+6 |
| 2025-09-04 | AMGN | 278.69 | 278.69 | 272.81 | 274.13 | 274.13 | 2.622e+6 |
| 2025-09-04 | KKR | 134.86 | 137.3 | 134.29 | 136.63 | 136.63 | 2.168e+6 |
| 2025-09-04 | HCA | 408.05 | 415.21 | 405.66 | 409.63 | 409.63 | 1.715e+6 |
| 2025-09-04 | EIX | 53.43 | 53.64 | 51.23 | 52.43 | 52.43 | 3.642e+6 |
| 2025-09-04 | BRK-B | 502.9 | 507.38 | 501.26 | 506.91 | 506.91 | 2.977e+6 |
| 2025-09-04 | CHRW | 126.9 | 127.65 | 125.62 | 126.28 | 126.28 | 1.286e+6 |
| 2025-09-04 | AEE | 98.54 | 98.88 | 97.74 | 98.77 | 98.77 | 1.664e+6 |
| 2025-09-04 | K | 78.57 | 79.28 | 78.57 | 78.93 | 78.93 | 6.111e+6 |
| 2025-09-04 | DUK | 119.11 | 119.35 | 117.33 | 117.81 | 117.81 | 3.070e+6 |
| 2025-09-04 | LITE | 137 | 142.01 | 133.91 | 141.91 | 141.91 | 8.465e+6 |
| 2025-09-04 | FFIV | 310.16 | 314.74 | 309.33 | 314.35 | 314.35 | 400,918 |
| 2025-09-04 | FLS | 53.1 | 54.02 | 52.75 | 54.01 | 54.01 | 1.029e+6 |
| 2025-09-04 | IFF | 64.58 | 64.66 | 63.64 | 64.32 | 64.32 | 1.959e+6 |
| 2025-09-04 | BAC | 49.43 | 50.01 | 49.31 | 49.8 | 49.8 | 3.480e+7 |
| 2025-09-04 | EVRG | 70.01 | 70.23 | 69.05 | 69.75 | 69.75 | 3.794e+6 |
| 2025-09-04 | CRM | 238.65 | 243.78 | 233.25 | 242.58 | 242.58 | 3.097e+7 |
| 2025-09-04 | CTRA | 23.67 | 24.05 | 23.56 | 24.01 | 24.01 | 4.815e+6 |
| 2025-09-04 | GEN | 29.21 | 29.21 | 28.84 | 29.09 | 29.09 | 2.873e+6 |
| 2025-09-04 | ETN | 341.28 | 345.3 | 338.7 | 345.25 | 345.25 | 1.859e+6 |
| 2025-09-04 | APP | 497.8 | 511 | 490.66 | 499.97 | 499.97 | 6.215e+6 |
| 2025-09-04 | CAT | 412.86 | 417.81 | 411.35 | 417.24 | 417.24 | 1.635e+6 |
| 2025-09-04 | APD | 285.86 | 286.18 | 280.52 | 284.2 | 284.2 | 579,650 |
| 2025-09-04 | GRMN | 235.38 | 238.13 | 233.74 | 234.86 | 234.86 | 965,654 |
| 2025-09-04 | INVH | 29.37 | 29.41 | 29 | 29.35 | 29.35 | 5.015e+6 |
| 2025-09-04 | BEN | 24.6 | 24.84 | 24.46 | 24.68 | 24.68 | 3.692e+6 |
| 2025-09-04 | APH | 110.51 | 112.18 | 109.67 | 112.15 | 112.15 | 8.146e+6 |
| 2025-09-04 | GILD | 110.99 | 111.66 | 110.14 | 110.62 | 110.62 | 4.025e+6 |
| 2025-09-04 | AZO | 4,195.15 | 4,238.19 | 4,180 | 4,232.96 | 4,232.96 | 80,653 |
| 2025-09-04 | EQIX | 752.36 | 756.09 | 745.43 | 755.44 | 755.44 | 387,314 |