Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101751–101800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | ETR | 85.42 | 86.01 | 85.1 | 85.58 | 85.58 | 1.627e+6 |
| 2025-09-03 | CTVA | 73.1 | 73.34 | 72 | 72.04 | 72.04 | 3.245e+6 |
| 2025-09-03 | LUMN | 4.75 | 4.79 | 4.58 | 4.72 | 4.72 | 1.128e+7 |
| 2025-09-03 | AXP | 328.15 | 329.46 | 318.89 | 321.17 | 321.17 | 3.439e+6 |
| 2025-09-03 | CPRI | 20.35 | 21.13 | 20.33 | 21.12 | 21.12 | 1.869e+6 |
| 2025-09-03 | HON | 213.65 | 213.7 | 209.1 | 210.52 | 210.52 | 3.522e+6 |
| 2025-09-03 | EQIX | 757.47 | 758.07 | 739.07 | 749.82 | 749.82 | 573,001 |
| 2025-09-03 | GWW | 1,008.48 | 1,012.36 | 1,006.2 | 1,012.36 | 1,012.36 | 250,331 |
| 2025-09-03 | GILD | 110.49 | 111.24 | 110.02 | 110.84 | 110.84 | 4.547e+6 |
| 2025-09-03 | ATI | 78.39 | 79.14 | 74.58 | 76.51 | 76.51 | 1.787e+6 |
| 2025-09-03 | AMGN | 278.03 | 280.81 | 274.4 | 277.8 | 277.8 | 2.604e+6 |
| 2025-09-03 | FICO | 1,481.28 | 1,523.2 | 1,481.28 | 1,520.75 | 1,520.75 | 334,711 |
| 2025-09-03 | HAS | 78.39 | 79.21 | 77.71 | 77.76 | 77.76 | 1.606e+6 |
| 2025-09-03 | GPC | 132.84 | 133.57 | 131.98 | 132.99 | 132.99 | 711,235 |
| 2025-09-03 | LEG | 9.1 | 9.29 | 9.05 | 9.29 | 9.29 | 1.496e+6 |
| 2025-09-03 | KMX | 59.42 | 61.08 | 59.3 | 60.21 | 60.21 | 5.113e+6 |
| 2025-09-03 | KVUE | 19.95 | 20.05 | 19.68 | 19.72 | 19.72 | 1.912e+7 |
| 2025-09-03 | CRH | 110.49 | 110.81 | 109.26 | 110.73 | 110.73 | 2.376e+6 |
| 2025-09-03 | GS | 721.16 | 724.59 | 714.96 | 723.14 | 723.14 | 1.486e+6 |
| 2025-09-03 | GEV | 585.26 | 585.26 | 564.44 | 576.03 | 576.03 | 3.658e+6 |
| 2025-09-03 | FOXA | 60.43 | 60.98 | 59.66 | 59.79 | 59.79 | 2.507e+6 |
| 2025-09-03 | LVS | 56.06 | 56.06 | 54.37 | 54.54 | 54.54 | 5.906e+6 |
| 2025-09-03 | CPT | 104.67 | 106.2 | 104.67 | 106.09 | 106.09 | 774,700 |
| 2025-09-03 | AEE | 97.63 | 97.96 | 96.84 | 97.83 | 97.83 | 979,100 |
| 2025-09-03 | MAC | 17.51 | 17.99 | 17.51 | 17.97 | 17.97 | 1.323e+6 |
| 2025-09-03 | CZR | 25.65 | 26.14 | 24.83 | 24.89 | 24.89 | 5.792e+6 |
| 2025-09-03 | GL | 138.41 | 140.03 | 138.41 | 139.7 | 139.7 | 423,427 |
| 2025-09-03 | IBM | 235.61 | 239.77 | 235.02 | 239.62 | 239.62 | 3.163e+6 |
| 2025-09-03 | CL | 82.94 | 83.16 | 81.1 | 82.24 | 82.24 | 5.048e+6 |
| 2025-09-03 | ETN | 342.83 | 343.11 | 336.76 | 340.06 | 340.06 | 1.521e+6 |
| 2025-09-03 | MA | 589.15 | 591.31 | 586.29 | 590.59 | 590.59 | 1.959e+6 |
| 2025-09-03 | COTY | 4.3 | 4.38 | 4.27 | 4.33 | 4.33 | 8.158e+6 |
| 2025-09-03 | FL | 24.09 | 24.2 | 24.02 | 24.12 | 24.12 | 2.389e+6 |
| 2025-09-03 | FOX | 54.81 | 55.52 | 54.36 | 54.58 | 54.58 | 1.656e+6 |
| 2025-09-03 | IDXX | 640.99 | 642.01 | 626.24 | 633.95 | 633.95 | 373,575 |
| 2025-09-03 | GNW | 8.4 | 8.56 | 8.4 | 8.55 | 8.55 | 3.481e+6 |
| 2025-09-03 | GIS | 46.86 | 47.68 | 46.86 | 47.65 | 47.65 | 5.294e+6 |
| 2025-09-03 | LNT | 62.97 | 63.35 | 62.71 | 63.05 | 63.05 | 1.601e+6 |
| 2025-09-03 | GE | 274.85 | 276.25 | 272.55 | 274.87 | 274.87 | 4.120e+6 |
| 2025-09-03 | GT | 8.37 | 8.51 | 8.35 | 8.4 | 8.4 | 6.397e+6 |
| 2025-09-03 | APD | 285.43 | 286.77 | 284.65 | 285.48 | 285.48 | 606,700 |
| 2025-09-03 | M | 14.98 | 15.96 | 14.86 | 15.81 | 15.81 | 4.853e+7 |
| 2025-09-03 | LITE | 132.34 | 135.25 | 130.97 | 134.12 | 134.12 | 5.219e+6 |
| 2025-09-03 | LII | 538.42 | 541.23 | 532.68 | 540.66 | 540.66 | 332,899 |
| 2025-09-03 | BSX | 107 | 107.69 | 105.17 | 107.53 | 107.53 | 7.519e+6 |
| 2025-09-03 | GM | 57.72 | 58.44 | 57.3 | 57.35 | 57.35 | 6.763e+6 |
| 2025-09-03 | COHR | 88.09 | 89.97 | 87.15 | 88.47 | 88.47 | 3.760e+6 |
| 2025-09-03 | FIX | 700.12 | 704.84 | 695.33 | 699.62 | 699.62 | 320,666 |
| 2025-09-03 | FOSL | 3.28 | 3.38 | 3.22 | 3.25 | 3.25 | 784,039 |
| 2025-09-03 | EME | 622.26 | 627.05 | 619.31 | 626.36 | 626.36 | 303,382 |