Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101301–101350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | CZR | 24.83 | 25.75 | 24.53 | 25.75 | 25.75 | 4.641e+6 |
| 2025-09-04 | INTC | 23.85 | 24.64 | 23.75 | 24.61 | 24.61 | 5.906e+7 |
| 2025-09-04 | HAL | 21.41 | 22.23 | 21.16 | 22.22 | 22.22 | 1.058e+7 |
| 2025-09-04 | KIM | 21.87 | 22.02 | 21.71 | 22.01 | 22.01 | 3.314e+6 |
| 2025-09-04 | HPQ | 27.65 | 27.88 | 27.41 | 27.84 | 27.84 | 1.158e+7 |
| 2025-09-04 | COTY | 4.4 | 4.4 | 4.27 | 4.38 | 4.38 | 8.026e+6 |
| 2025-09-04 | CNC | 29.25 | 29.3 | 28.26 | 28.65 | 28.65 | 2.398e+7 |
| 2025-09-04 | HWM | 174.59 | 180.66 | 174.38 | 179.24 | 179.24 | 2.266e+6 |
| 2025-09-04 | EQT | 51.31 | 51.59 | 50.23 | 51.36 | 51.36 | 4.998e+6 |
| 2025-09-04 | KEY | 18.64 | 18.84 | 18.52 | 18.79 | 18.79 | 2.563e+7 |
| 2025-09-04 | GPN | 85.95 | 86.69 | 84.86 | 86.47 | 86.47 | 2.482e+6 |
| 2025-09-04 | FRT | 97.39 | 97.78 | 96.78 | 97.69 | 97.69 | 358,000 |
| 2025-09-04 | IBM | 240.92 | 244.71 | 238.4 | 242.65 | 242.65 | 4.765e+6 |
| 2025-09-04 | FDS | 368.69 | 368.69 | 362.8 | 366.13 | 366.13 | 348,317 |
| 2025-09-04 | CTVA | 72.08 | 72.45 | 71.65 | 72.29 | 72.29 | 3.148e+6 |
| 2025-09-04 | ISRG | 440.69 | 455.28 | 437.41 | 454.52 | 454.52 | 3.940e+6 |
| 2025-09-04 | EPAM | 172.44 | 172.44 | 166.84 | 168.09 | 168.09 | 621,500 |
| 2025-09-04 | APO | 131.79 | 133.69 | 131.12 | 133.13 | 133.13 | 2.923e+6 |
| 2025-09-04 | LUV | 32.09 | 32.4 | 30.63 | 30.85 | 30.85 | 1.049e+7 |
| 2025-09-04 | KMI | 26.07 | 26.34 | 25.81 | 25.91 | 25.91 | 1.322e+7 |
| 2025-09-04 | DXC | 14.4 | 14.61 | 14.07 | 14.5 | 14.5 | 1.613e+6 |
| 2025-09-04 | ATO | 164.13 | 164.61 | 161.17 | 162.95 | 162.95 | 980,900 |
| 2025-09-04 | ETR | 87.14 | 87.94 | 85.83 | 86.55 | 86.55 | 3.500e+6 |
| 2025-09-04 | HLT | 275.32 | 278.84 | 274.27 | 277.64 | 277.64 | 2.004e+6 |
| 2025-09-04 | EW | 81.01 | 81.57 | 80.54 | 80.96 | 80.96 | 2.649e+6 |
| 2025-09-04 | JNJ | 175.95 | 176.84 | 175.5 | 176.7 | 176.7 | 7.855e+6 |
| 2025-09-04 | DECK | 123.3 | 124.46 | 121.51 | 123.91 | 123.91 | 2.873e+6 |
| 2025-09-04 | HST | 16.57 | 16.88 | 16.47 | 16.87 | 16.87 | 8.944e+6 |
| 2025-09-04 | LUMN | 4.75 | 5.34 | 4.74 | 4.97 | 4.97 | 2.951e+7 |
| 2025-09-04 | ATI | 76.26 | 77.69 | 75.79 | 77.16 | 77.16 | 1.360e+6 |
| 2025-09-04 | CBOE | 231.5 | 235.26 | 231.5 | 232.95 | 232.95 | 745,700 |
| 2025-09-04 | IPG | 26.47 | 26.85 | 26.18 | 26.84 | 26.84 | 4.050e+6 |
| 2025-09-04 | EL | 91.16 | 91.58 | 86.53 | 86.86 | 86.86 | 4.787e+6 |
| 2025-09-04 | LVS | 54.59 | 54.59 | 53.81 | 54.29 | 54.29 | 4.842e+6 |
| 2025-09-04 | HP | 19.43 | 20.37 | 19.06 | 20.34 | 20.34 | 1.817e+6 |
| 2025-09-04 | FANG | 139.36 | 141.19 | 137.99 | 140.15 | 140.15 | 1.573e+6 |
| 2025-09-04 | LNC | 41.81 | 42.18 | 41.51 | 41.75 | 41.75 | 1.294e+6 |
| 2025-09-04 | FAST | 48.73 | 49.51 | 48.38 | 49.47 | 49.47 | 6.073e+6 |
| 2025-09-04 | JBL | 203.9 | 208.63 | 201.67 | 207.77 | 207.77 | 1.122e+6 |
| 2025-09-04 | MAS | 71.88 | 72.97 | 71.44 | 72.94 | 72.94 | 1.761e+6 |
| 2025-09-04 | GT | 8.38 | 8.42 | 8.3 | 8.42 | 8.42 | 7.193e+6 |
| 2025-09-04 | ARES | 173.1 | 175.53 | 171.91 | 175.39 | 175.39 | 1.171e+6 |
| 2025-09-04 | EOG | 117.2 | 119.03 | 116.64 | 118.39 | 118.39 | 1.690e+6 |
| 2025-09-04 | KMX | 60.28 | 60.99 | 59.07 | 60.95 | 60.95 | 2.334e+6 |
| 2025-09-04 | HBAN | 17.27 | 17.42 | 17.14 | 17.39 | 17.39 | 3.600e+7 |
| 2025-09-04 | BIO | 286.83 | 290.72 | 278.77 | 289.43 | 289.43 | 187,700 |
| 2025-09-04 | FSLR | 202.4 | 204.2 | 197.5 | 201.87 | 201.87 | 1.741e+6 |
| 2025-09-04 | GDDY | 143.34 | 145.24 | 141.01 | 144.92 | 144.92 | 1.432e+6 |
| 2025-09-04 | J | 142.7 | 142.8 | 141.74 | 142.57 | 142.57 | 750,500 |
| 2025-09-04 | LULU | 200.9 | 206.64 | 197.67 | 206.09 | 206.09 | 1.548e+7 |