Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102501–102550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | BSX | 105.47 | 106.87 | 104.24 | 106.66 | 106.66 | 7.768e+6 |
| 2025-09-02 | BAC | 49.4 | 49.65 | 48.86 | 49.6 | 49.6 | 5.272e+7 |
| 2025-09-02 | DECK | 118.76 | 123.31 | 118.45 | 122.88 | 122.88 | 3.265e+6 |
| 2025-09-02 | GILD | 110.76 | 111.15 | 109.17 | 110.57 | 110.57 | 4.410e+6 |
| 2025-09-02 | APP | 464 | 481.86 | 452.25 | 481.73 | 481.73 | 5.279e+6 |
| 2025-09-02 | CZR | 25.97 | 26.16 | 25.74 | 25.89 | 25.89 | 7.454e+6 |
| 2025-09-02 | CAT | 410.98 | 414.25 | 407.61 | 413.1 | 413.1 | 2.330e+6 |
| 2025-09-02 | LULU | 199.81 | 201.27 | 195.58 | 200.21 | 200.21 | 4.434e+6 |
| 2025-09-02 | EQR | 63.49 | 63.52 | 61.54 | 61.89 | 61.89 | 1.802e+6 |
| 2025-09-02 | IPG | 26.35 | 26.78 | 26.2 | 26.3 | 26.3 | 6.439e+6 |
| 2025-09-02 | CDNS | 343.95 | 346.86 | 340.67 | 342.81 | 342.81 | 1.203e+6 |
| 2025-09-02 | CIEN | 92.68 | 93.61 | 90 | 93.59 | 93.59 | 2.702e+6 |
| 2025-09-02 | EPAM | 172.73 | 175.3 | 171.75 | 174.7 | 174.7 | 544,630 |
| 2025-09-02 | INVH | 30.01 | 30.13 | 29.19 | 29.33 | 29.33 | 3.426e+6 |
| 2025-09-02 | FAST | 48.55 | 48.81 | 48.07 | 48.4 | 48.4 | 4.783e+6 |
| 2025-09-02 | KKR | 136.1 | 138.14 | 134.35 | 138.01 | 138.01 | 2.419e+6 |
| 2025-09-02 | JBL | 199.57 | 201.96 | 196.74 | 201.89 | 201.89 | 2.109e+6 |
| 2025-09-02 | HII | 267.61 | 270.21 | 265.5 | 267.68 | 267.68 | 453,600 |
| 2025-09-02 | FDS | 368.55 | 369.49 | 359.12 | 365.53 | 365.53 | 499,054 |
| 2025-09-02 | CHD | 92.55 | 93.11 | 91.83 | 92.34 | 92.34 | 1.971e+6 |
| 2025-09-02 | INTC | 23.88 | 24.24 | 23.68 | 24.21 | 24.21 | 5.766e+7 |
| 2025-09-02 | HSY | 180 | 182.01 | 179.65 | 181.76 | 181.76 | 1.210e+6 |
| 2025-09-02 | LNT | 63.18 | 63.53 | 62.91 | 63.18 | 63.18 | 1.701e+6 |
| 2025-09-02 | CPT | 107.69 | 108.05 | 105.09 | 105.29 | 105.29 | 890,638 |
| 2025-09-02 | LUMN | 4.82 | 4.9 | 4.75 | 4.79 | 4.79 | 1.050e+7 |
| 2025-09-02 | LUV | 31.86 | 32.47 | 31.26 | 31.79 | 31.79 | 7.201e+6 |
| 2025-09-02 | FLS | 52.31 | 53 | 51.95 | 52.99 | 52.99 | 1.658e+6 |
| 2025-09-02 | FOX | 53.45 | 55.12 | 53.45 | 55.04 | 55.04 | 1.431e+6 |
| 2025-09-02 | CNC | 29.13 | 29.79 | 28.72 | 29.62 | 29.62 | 1.003e+7 |
| 2025-09-02 | ETR | 86.01 | 86.44 | 85.28 | 85.79 | 85.79 | 1.728e+6 |
| 2025-09-02 | BXP | 69.19 | 70.24 | 68.86 | 70.04 | 70.04 | 1.486e+6 |
| 2025-09-02 | DHR | 203.49 | 204.92 | 199.63 | 202.72 | 202.72 | 2.389e+6 |
| 2025-09-02 | HRL | 24.49 | 24.78 | 24 | 24.07 | 24.07 | 6.863e+6 |
| 2025-09-02 | M | 12.77 | 13.14 | 12.71 | 13.1 | 13.1 | 1.329e+7 |
| 2025-09-02 | IR | 78.54 | 78.87 | 77.17 | 77.88 | 77.88 | 2.229e+6 |
| 2025-09-02 | ISRG | 470.56 | 472.57 | 464.75 | 469.07 | 469.07 | 2.230e+6 |
| 2025-09-02 | EXE | 94.42 | 96.68 | 94.22 | 96.63 | 96.63 | 3.081e+6 |
| 2025-09-02 | CTRA | 23.88 | 24.35 | 23.74 | 24.35 | 24.35 | 5.562e+6 |
| 2025-09-02 | FANG | 145.77 | 147.39 | 144.28 | 147.14 | 147.14 | 1.559e+6 |
| 2025-09-02 | CBOE | 235.43 | 236.79 | 230.44 | 230.67 | 230.67 | 1.139e+6 |
| 2025-09-02 | KMI | 25.93 | 26.17 | 25.76 | 25.94 | 25.94 | 1.094e+7 |
| 2025-09-02 | EFX | 239.7 | 241.23 | 231.77 | 232.06 | 232.06 | 1.558e+6 |
| 2025-09-02 | FCX | 43.41 | 44.59 | 42.4 | 44.58 | 44.58 | 1.217e+7 |
| 2025-09-02 | LMT | 448.02 | 449.97 | 441.89 | 446.74 | 446.74 | 1.646e+6 |
| 2025-09-02 | ATO | 163.89 | 164.89 | 163.51 | 163.61 | 163.61 | 964,000 |
| 2025-09-02 | HRB | 48.56 | 49.13 | 48.35 | 48.79 | 48.79 | 2.275e+6 |
| 2025-09-02 | EQT | 50.77 | 52.37 | 50.58 | 51.94 | 51.94 | 8.340e+6 |
| 2025-09-02 | HP | 20.45 | 20.81 | 20.03 | 20.75 | 20.75 | 1.915e+6 |
| 2025-09-02 | CL | 82.6 | 83.01 | 82.02 | 82.81 | 82.81 | 5.289e+6 |
| 2025-09-02 | ILMN | 98.69 | 99.33 | 95.44 | 97.82 | 97.82 | 1.205e+6 |