Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101901–101950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | EQR | 61.54 | 62.55 | 61.51 | 62.53 | 62.53 | 1.370e+6 |
| 2025-09-03 | CDNS | 340.88 | 347.43 | 340.57 | 347.32 | 347.32 | 1.141e+6 |
| 2025-09-03 | INVH | 29.22 | 29.48 | 29.13 | 29.24 | 29.24 | 3.467e+6 |
| 2025-09-03 | AZO | 4,174.94 | 4,195.48 | 4,165.82 | 4,189.48 | 4,189.48 | 92,200 |
| 2025-09-03 | HWM | 173.12 | 174.23 | 172.13 | 174.21 | 174.21 | 1.679e+6 |
| 2025-09-03 | EW | 81.77 | 82.67 | 80.08 | 81.22 | 81.22 | 3.397e+6 |
| 2025-09-03 | JBL | 203.46 | 203.46 | 200.83 | 203.01 | 203.01 | 1.118e+6 |
| 2025-09-03 | FDS | 364.03 | 367.66 | 362.3 | 367.43 | 367.43 | 297,608 |
| 2025-09-03 | HSY | 181.42 | 182.41 | 178.83 | 180.69 | 180.69 | 1.112e+6 |
| 2025-09-03 | CBOE | 230.29 | 234.4 | 228.95 | 234.18 | 234.18 | 979,700 |
| 2025-09-03 | HPQ | 27.92 | 28.11 | 27.45 | 27.63 | 27.63 | 8.245e+6 |
| 2025-09-03 | K | 78.5 | 78.51 | 78.14 | 78.49 | 78.49 | 2.986e+6 |
| 2025-09-03 | FFIV | 305.94 | 309.12 | 303.61 | 309.03 | 309.03 | 450,602 |
| 2025-09-03 | MAS | 71.1 | 71.48 | 70.65 | 71.32 | 71.32 | 1.149e+6 |
| 2025-09-03 | KEY | 18.5 | 18.74 | 18.31 | 18.56 | 18.56 | 2.762e+7 |
| 2025-09-03 | FAST | 48.41 | 48.93 | 48.29 | 48.73 | 48.73 | 3.730e+6 |
| 2025-09-03 | LKQ | 30.76 | 31.13 | 30.62 | 30.99 | 30.99 | 3.473e+6 |
| 2025-09-03 | CNC | 29.5 | 30.06 | 29.42 | 30.06 | 30.06 | 1.169e+7 |
| 2025-09-03 | APO | 133.43 | 134.28 | 128.94 | 131.03 | 131.03 | 4.597e+6 |
| 2025-09-03 | IPG | 26.13 | 26.58 | 26.13 | 26.46 | 26.46 | 4.530e+6 |
| 2025-09-03 | LMT | 445.32 | 446.24 | 441 | 443.34 | 443.34 | 1.542e+6 |
| 2025-09-03 | IVZ | 20.94 | 21.22 | 20.86 | 21.18 | 21.18 | 2.929e+6 |
| 2025-09-03 | FRT | 95.42 | 97.12 | 95.2 | 96.8 | 96.8 | 547,300 |
| 2025-09-03 | GEN | 28.95 | 29.24 | 28.71 | 29.22 | 29.22 | 4.383e+6 |
| 2025-09-03 | FCX | 44.89 | 45.93 | 44.75 | 45.84 | 45.84 | 1.224e+7 |
| 2025-09-03 | LNC | 40.99 | 41.82 | 40.99 | 41.81 | 41.81 | 2.499e+6 |
| 2025-09-03 | EOG | 121.62 | 122.46 | 116.77 | 117.4 | 117.4 | 2.658e+6 |
| 2025-09-03 | KMI | 25.94 | 26.08 | 25.77 | 25.93 | 25.93 | 1.027e+7 |
| 2025-09-03 | DOC | 16.94 | 17.13 | 16.8 | 16.82 | 16.82 | 5.895e+6 |
| 2025-09-03 | IQV | 183.36 | 185.35 | 181.44 | 184.62 | 184.62 | 1.194e+6 |
| 2025-09-03 | ATO | 163.39 | 163.9 | 162.47 | 163.37 | 163.37 | 655,315 |
| 2025-09-03 | HP | 20.43 | 20.71 | 19.47 | 19.61 | 19.61 | 1.998e+6 |
| 2025-09-03 | HAL | 22.05 | 22.28 | 21.33 | 21.35 | 21.35 | 1.259e+7 |
| 2025-09-03 | GRMN | 231.48 | 235.29 | 230.67 | 234.12 | 234.12 | 907,277 |
| 2025-09-03 | FISV | 136.45 | 137.7 | 135.96 | 136.77 | 136.77 | 3.329e+6 |
| 2025-09-03 | JNJ | 175.61 | 176.23 | 174.49 | 175.94 | 175.94 | 7.112e+6 |
| 2025-09-03 | DLR | 158.91 | 159.6 | 155.79 | 158.02 | 158.02 | 1.670e+6 |
| 2025-09-03 | CAT | 415.16 | 415.16 | 408.45 | 412.17 | 412.17 | 1.497e+6 |
| 2025-09-03 | HLT | 275.36 | 279.3 | 274.21 | 274.58 | 274.58 | 1.245e+6 |
| 2025-09-03 | EQT | 51.98 | 52.56 | 50.68 | 51.12 | 51.12 | 5.246e+6 |
| 2025-09-03 | DXC | 14.34 | 14.5 | 14.23 | 14.5 | 14.5 | 1.531e+6 |
| 2025-09-03 | LUV | 31.88 | 33.06 | 31.84 | 32.05 | 32.05 | 4.370e+6 |
| 2025-09-03 | ISRG | 470.11 | 471 | 434.8 | 441.18 | 441.18 | 5.052e+6 |
| 2025-09-03 | LYB | 53.13 | 53.71 | 51.92 | 52.04 | 52.04 | 4.359e+6 |
| 2025-09-03 | EPAM | 173.87 | 175.12 | 170.08 | 174.05 | 174.05 | 586,917 |
| 2025-09-03 | BXP | 69.81 | 71.49 | 69.73 | 71.37 | 71.37 | 1.364e+6 |
| 2025-09-03 | HCA | 403.51 | 406.13 | 401.35 | 405.67 | 405.67 | 651,700 |
| 2025-09-03 | EFX | 232.43 | 236.07 | 232.16 | 235.49 | 235.49 | 745,600 |
| 2025-09-03 | IR | 77.52 | 78.05 | 76.81 | 77.32 | 77.32 | 1.567e+6 |
| 2025-09-03 | FANG | 145.33 | 145.99 | 138.95 | 139.71 | 139.71 | 1.953e+6 |