Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101951–102000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | CPRT | 48.38 | 48.59 | 47.81 | 48.12 | 48.12 | 6.428e+6 |
| 2025-09-03 | ILMN | 97.52 | 98.05 | 95.8 | 96.07 | 96.07 | 1.164e+6 |
| 2025-09-03 | APH | 108.86 | 110.15 | 108.33 | 110.11 | 110.11 | 6.826e+6 |
| 2025-09-03 | BIO | 288.5 | 291.17 | 286.33 | 288.05 | 288.05 | 202,300 |
| 2025-09-03 | HBAN | 17.2 | 17.4 | 16.95 | 17.13 | 17.13 | 2.490e+7 |
| 2025-09-03 | FSLR | 195.83 | 203.03 | 194.3 | 201.49 | 201.49 | 2.547e+6 |
| 2025-09-03 | GDDY | 143.67 | 144.16 | 139.92 | 143.49 | 143.49 | 2.054e+6 |
| 2025-09-03 | INTC | 24.09 | 24.09 | 23.72 | 24 | 24 | 4.782e+7 |
| 2025-09-03 | J | 143.61 | 144.41 | 142.04 | 142.2 | 142.2 | 517,500 |
| 2025-09-03 | JBHT | 142.63 | 144.45 | 142.34 | 144.44 | 144.44 | 770,900 |
| 2025-09-03 | AMP | 505.25 | 508.75 | 496.76 | 502.12 | 502.12 | 418,415 |
| 2025-09-03 | JCI | 104.93 | 105.21 | 103.74 | 104.27 | 104.27 | 3.935e+6 |
| 2025-09-03 | FTI | 38.73 | 38.96 | 38.03 | 38.15 | 38.15 | 9.336e+6 |
| 2025-09-03 | FITB | 44.39 | 44.77 | 44.05 | 44.4 | 44.4 | 3.664e+6 |
| 2025-09-03 | EMR | 129.76 | 129.76 | 127.08 | 127.93 | 127.93 | 2.060e+6 |
| 2025-09-03 | DE | 470.54 | 473.15 | 462.18 | 464.91 | 464.91 | 1.515e+6 |
| 2025-09-03 | JEF | 63.25 | 63.62 | 61.23 | 62.41 | 62.41 | 1.710e+6 |
| 2025-09-03 | DECK | 123.21 | 125.45 | 122.74 | 123.67 | 123.67 | 3.035e+6 |
| 2025-09-03 | JKHY | 158.62 | 159.99 | 157.51 | 159.89 | 159.89 | 652,900 |
| 2025-09-03 | HII | 268.26 | 268.29 | 264.6 | 267.31 | 267.31 | 456,400 |
| 2025-09-03 | EXPE | 211.59 | 213.98 | 209.23 | 211.73 | 211.73 | 1.191e+6 |
| 2025-09-03 | JPM | 296.25 | 296.25 | 292.12 | 295.21 | 295.21 | 6.317e+6 |
| 2025-09-03 | FTNT | 76.73 | 77.13 | 76.1 | 76.58 | 76.58 | 4.858e+6 |
| 2025-09-03 | KLAC | 844.06 | 844.06 | 828.71 | 840.32 | 840.32 | 933,710 |
| 2025-09-03 | KDP | 27.99 | 28.46 | 27.85 | 28.34 | 28.34 | 3.701e+7 |
| 2025-09-03 | KIM | 21.39 | 21.72 | 21.37 | 21.71 | 21.71 | 3.267e+6 |
| 2025-09-03 | KEYS | 163.82 | 165.94 | 163.82 | 165.32 | 165.32 | 976,146 |
| 2025-09-03 | EA | 170.64 | 171.64 | 167.19 | 167.55 | 167.55 | 2.753e+6 |
| 2025-09-03 | EXPD | 120.18 | 120.81 | 119.01 | 119.77 | 119.77 | 1.161e+6 |
| 2025-09-03 | KHC | 25.41 | 26.14 | 25.28 | 26.07 | 26.07 | 1.908e+7 |
| 2025-09-03 | FTV | 47.06 | 47.28 | 46.5 | 46.87 | 46.87 | 2.849e+6 |
| 2025-09-03 | CPAY | 316.76 | 319.42 | 314.01 | 319.37 | 319.37 | 419,433 |
| 2025-09-03 | KMB | 124.51 | 124.98 | 122.83 | 123.7 | 123.7 | 2.563e+6 |
| 2025-09-03 | ICE | 173.14 | 173.89 | 172.21 | 173.56 | 173.56 | 1.903e+6 |
| 2025-09-03 | KO | 67.2 | 67.63 | 65.93 | 67.52 | 67.52 | 3.358e+7 |
| 2025-09-03 | ERIE | 332.44 | 332.44 | 318.86 | 323.2 | 323.2 | 202,713 |
| 2025-09-03 | LH | 271.16 | 273.57 | 269.78 | 272.43 | 272.43 | 383,625 |
| 2025-09-03 | GLW | 68.34 | 69.43 | 66.06 | 68.98 | 68.98 | 1.331e+7 |
| 2025-09-03 | ARES | 174.04 | 175.17 | 170.44 | 172.24 | 172.24 | 1.244e+6 |
| 2025-09-03 | FMC | 37.13 | 37.44 | 35.93 | 36.03 | 36.03 | 1.765e+6 |
| 2025-09-03 | CIEN | 93.74 | 95.21 | 92.46 | 94.82 | 94.82 | 5.741e+6 |
| 2025-09-03 | EMC | 29.49 | 29.54 | 29.47 | 29.54 | 29.54 | 12,400 |
| 2025-09-03 | ETSY | 51.37 | 52.55 | 51.14 | 51.97 | 51.97 | 4.412e+6 |
| 2025-09-03 | DHR | 201.71 | 202.97 | 197.63 | 198.39 | 198.39 | 3.468e+6 |
| 2025-09-03 | GEHC | 71.83 | 72.57 | 71.54 | 72.29 | 72.29 | 3.883e+6 |
| 2025-09-03 | GOOGL | 225.71 | 230.8 | 224.29 | 230.15 | 230.15 | 1.033e+8 |
| 2025-09-03 | GME | 23.51 | 23.73 | 22.68 | 22.88 | 22.88 | 9.771e+6 |
| 2025-09-03 | ITW | 257.04 | 257.51 | 255.09 | 256.35 | 256.35 | 719,269 |
| 2025-09-03 | GD | 319.94 | 320.22 | 316.98 | 318.61 | 318.61 | 658,019 |
| 2025-09-03 | FLR | 41.76 | 43.94 | 41.76 | 42.87 | 42.87 | 5.180e+6 |