Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89851–89900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | ETR | 91.91 | 92.18 | 89.95 | 91.46 | 91.46 | 3.041e+6 |
| 2025-09-30 | ABT | 130.79 | 132.4 | 130.12 | 131.85 | 131.85 | 7.538e+6 |
| 2025-09-30 | CNP | 38.5 | 38.78 | 37.52 | 38.16 | 38.16 | 1.364e+7 |
| 2025-09-30 | ACGL | 89.82 | 90.94 | 89.51 | 90.73 | 90.73 | 1.725e+6 |
| 2025-09-30 | ARE | 80.47 | 80.93 | 79.34 | 80.85 | 80.85 | 1.301e+6 |
| 2025-09-30 | ACN | 241.52 | 246.92 | 240.34 | 241.53 | 241.53 | 8.966e+6 |
| 2025-09-30 | ENPH | 36.13 | 36.26 | 35.06 | 35.39 | 35.39 | 5.888e+6 |
| 2025-09-30 | ADBE | 360.54 | 362 | 349.9 | 352.75 | 352.75 | 5.361e+6 |
| 2025-09-30 | IEX | 160.22 | 160.95 | 158.52 | 160.9 | 160.9 | 690,400 |
| 2025-09-30 | ADI | 244.19 | 245.57 | 241.47 | 244.08 | 244.08 | 2.508e+6 |
| 2025-09-30 | CNX | 32.14 | 32.8 | 31.89 | 32.12 | 32.12 | 1.601e+6 |
| 2025-09-30 | ADM | 58.87 | 59.24 | 58.37 | 58.42 | 58.42 | 3.234e+6 |
| 2025-09-30 | IT | 260.21 | 265 | 258.46 | 262.87 | 262.87 | 2.272e+6 |
| 2025-09-30 | ADP | 284.29 | 289.63 | 280.88 | 289.23 | 289.23 | 3.156e+6 |
| 2025-09-30 | EOG | 109.09 | 109.64 | 108.09 | 109.16 | 109.16 | 7.130e+6 |
| 2025-09-30 | ADSK | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | 1.160e+6 |
| 2025-09-30 | HSIC | 65.97 | 66.46 | 65.25 | 66.37 | 66.37 | 1.537e+6 |
| 2025-09-30 | ADT | 8.65 | 8.65 | 8.53 | 8.58 | 8.58 | 7.289e+6 |
| 2025-09-30 | LW | 58.05 | 59.21 | 55.25 | 56.75 | 56.75 | 6.315e+6 |
| 2025-09-30 | AEE | 102.26 | 103.05 | 101.87 | 102.93 | 102.93 | 1.497e+6 |
| 2025-09-30 | FDS | 287.37 | 287.75 | 281.58 | 283.89 | 283.89 | 592,616 |
| 2025-09-30 | AEP | 107.32 | 110.06 | 107.17 | 109.94 | 109.94 | 4.323e+6 |
| 2025-09-30 | COF | 220.67 | 221.46 | 206.26 | 210.07 | 210.07 | 9.877e+6 |
| 2025-09-30 | AES | 12.64 | 12.79 | 12.5 | 12.68 | 12.68 | 6.188e+6 |
| 2025-09-30 | FDX | 232.89 | 233.77 | 229.79 | 233.66 | 233.66 | 1.444e+6 |
| 2025-09-30 | AFL | 109.64 | 110.11 | 108.88 | 109.96 | 109.96 | 2.523e+6 |
| 2025-09-30 | EXC | 43.55 | 44.29 | 43.49 | 44.24 | 44.24 | 6.771e+6 |
| 2025-09-30 | AIG | 76.95 | 77.91 | 76.84 | 77.68 | 77.68 | 3.969e+6 |
| 2025-09-30 | CMG | 39.86 | 39.94 | 38.85 | 39.19 | 39.19 | 1.939e+7 |
| 2025-09-30 | AIV | 4.16 | 4.27 | 4.15 | 4.26 | 4.26 | 3.503e+6 |
| 2025-09-30 | FE | 44.07 | 44.78 | 44.04 | 44.48 | 44.48 | 7.014e+6 |
| 2025-09-30 | AIZ | 212.5 | 215.31 | 212.5 | 214.89 | 214.89 | 254,700 |
| 2025-09-30 | CMI | 415.16 | 418.57 | 412.16 | 417.83 | 417.83 | 972,866 |
| 2025-09-30 | AJG | 303.26 | 308.72 | 302.72 | 307.97 | 307.97 | 1.671e+6 |
| 2025-09-30 | IP | 44.25 | 44.75 | 43.87 | 44.72 | 44.72 | 3.426e+6 |
| 2025-09-30 | AKAM | 76.12 | 76.38 | 74.72 | 75.76 | 75.76 | 1.633e+6 |
| 2025-09-30 | LRCX | 130.98 | 133.83 | 130.44 | 133.52 | 133.52 | 1.033e+7 |
| 2025-09-30 | ALB | 85.03 | 85.09 | 78.86 | 80.63 | 80.63 | 5.386e+6 |
| 2025-09-30 | HOOD | 135.67 | 143.62 | 135.57 | 143.18 | 143.18 | 5.085e+7 |
| 2025-09-30 | ALK | 50.83 | 50.89 | 49.11 | 49.78 | 49.78 | 2.241e+6 |
| 2025-09-30 | COP | 92.32 | 92.77 | 91.29 | 92.3 | 92.3 | 7.318e+6 |
| 2025-09-30 | ALLE | 174.46 | 176.69 | 174.25 | 176.13 | 176.13 | 929,327 |
| 2025-09-30 | CMS | 71.36 | 71.79 | 70.98 | 71.61 | 71.61 | 1.969e+6 |
| 2025-09-30 | AMAT | 203.46 | 209.35 | 201.98 | 203.84 | 203.84 | 1.225e+7 |
| 2025-09-30 | LVS | 54.42 | 54.42 | 52.6 | 52.99 | 52.99 | 4.111e+6 |
| 2025-09-30 | AMCR | 39.37 | 39.76 | 39.37 | 39.76 | 39.76 | 4.711e+6 |
| 2025-09-30 | INCY | 83.83 | 85.31 | 83.76 | 84.81 | 84.81 | 1.251e+6 |
| 2025-09-30 | AMD | 160.79 | 162.28 | 159.33 | 161.79 | 161.79 | 2.967e+7 |
| 2025-09-30 | HST | 16.64 | 16.69 | 16.37 | 16.52 | 16.52 | 5.627e+6 |
| 2025-09-30 | AME | 186.19 | 188.42 | 186.02 | 187.41 | 187.41 | 1.836e+6 |