Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90251–90300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | CDW | 159.52 | 159.52 | 155.56 | 156.84 | 156.84 | 1.417e+6 |
| 2025-09-30 | ETSY | 71.89 | 71.96 | 64.8 | 66.39 | 66.39 | 1.671e+7 |
| 2025-09-30 | CE | 40.81 | 42.18 | 40.32 | 42.01 | 42.01 | 1.683e+6 |
| 2025-09-30 | HRL | 23.76 | 23.88 | 23.57 | 23.79 | 23.79 | 3.466e+6 |
| 2025-09-30 | CEG | 333.58 | 335.43 | 325.9 | 327.75 | 327.75 | 2.160e+6 |
| 2025-09-30 | IDXX | 631.27 | 639.53 | 629.67 | 638.89 | 638.89 | 367,500 |
| 2025-09-30 | CFG | 52.53 | 52.76 | 51.01 | 51.94 | 51.94 | 4.844e+6 |
| 2025-09-30 | IVZ | 22.45 | 22.64 | 22.03 | 22.39 | 22.39 | 4.945e+6 |
| 2025-09-30 | CHTR | 276.55 | 285.82 | 274.96 | 275.11 | 275.11 | 4.552e+6 |
| 2025-09-30 | COTY | 4.11 | 4.17 | 4 | 4.04 | 4.04 | 7.027e+6 |
| 2025-09-30 | CI | 283.66 | 289.22 | 283.29 | 285.07 | 285.07 | 1.693e+6 |
| 2025-09-30 | KMX | 45.09 | 45.47 | 44.48 | 44.87 | 44.87 | 5.210e+6 |
| 2025-09-30 | CINF | 154.73 | 156.65 | 154.09 | 156.35 | 156.35 | 378,700 |
| 2025-09-30 | FCX | 37.64 | 39.01 | 36.9 | 38.9 | 38.9 | 3.897e+7 |
| 2025-09-30 | CLX | 118.59 | 119.77 | 117.89 | 119.19 | 119.19 | 1.613e+6 |
| 2025-09-30 | FICO | 1,523.5 | 1,523.94 | 1,488.4 | 1,496.53 | 1,496.53 | 262,300 |
| 2025-09-30 | CMA | 68.53 | 68.86 | 66.32 | 67.98 | 67.98 | 1.427e+6 |
| 2025-09-30 | APH | 120.92 | 123.38 | 120.83 | 123.26 | 123.26 | 7.326e+6 |
| 2025-09-30 | CMCSA | 30.43 | 30.78 | 30.22 | 30.4 | 30.4 | 3.776e+7 |
| 2025-09-30 | FFIV | 323 | 324.8 | 320.44 | 323.19 | 323.19 | 428,416 |
| 2025-09-30 | CME | 265.25 | 266.54 | 262 | 262.67 | 262.67 | 2.894e+6 |
| 2025-09-30 | INTC | 33.93 | 34.24 | 33.02 | 33.55 | 33.55 | 1.248e+8 |
| 2025-09-30 | CSCO | 66.59 | 67.63 | 66.57 | 67.29 | 67.29 | 2.050e+7 |
| 2025-09-30 | LEG | 8.63 | 8.81 | 8.56 | 8.8 | 8.8 | 1.551e+6 |
| 2025-09-30 | CSGP | 84.22 | 84.86 | 83.15 | 84.37 | 84.37 | 3.583e+6 |
| 2025-09-30 | KLAC | 1,059.29 | 1,075.29 | 1,052.59 | 1,074.03 | 1,074.03 | 886,519 |
| 2025-09-30 | CSX | 35.49 | 35.5 | 35.01 | 35.26 | 35.26 | 1.721e+7 |
| 2025-09-30 | GM | 61.44 | 61.79 | 60.28 | 60.7 | 60.7 | 6.965e+6 |
| 2025-09-30 | CTAS | 201.1 | 204.41 | 200.26 | 203.74 | 203.74 | 1.823e+6 |
| 2025-09-30 | KKR | 133.97 | 134.82 | 125.91 | 129.27 | 129.27 | 7.785e+6 |
| 2025-09-30 | CTSH | 65.82 | 66.51 | 65.53 | 65.98 | 65.98 | 4.065e+6 |
| 2025-09-30 | HCA | 420 | 428.16 | 417.83 | 424.93 | 424.93 | 1.592e+6 |
| 2025-09-30 | CVNA | 77.91 | 79.13 | 74.78 | 75.45 | 75.45 | 1.489e+7 |
| 2025-09-30 | LMT | 486.31 | 493.53 | 484.89 | 492.86 | 492.86 | 1.313e+6 |
| 2025-09-30 | CVS | 73.36 | 73.95 | 72 | 73.52 | 73.52 | 7.294e+6 |
| 2025-09-30 | EXPD | 121.61 | 122.08 | 120.31 | 121.95 | 121.95 | 1.503e+6 |
| 2025-09-30 | CVX | 150.32 | 151.14 | 149.39 | 150.71 | 150.71 | 7.756e+6 |
| 2025-09-30 | EQT | 53.53 | 54.84 | 53.5 | 53.97 | 53.97 | 1.212e+7 |
| 2025-09-30 | D | 59.71 | 59.89 | 59.43 | 59.85 | 59.85 | 2.829e+6 |
| 2025-09-30 | ATI | 79.36 | 81.64 | 79.3 | 81.34 | 81.34 | 1.973e+6 |
| 2025-09-30 | DAL | 57.15 | 57.66 | 55.25 | 56.27 | 56.27 | 8.263e+6 |
| 2025-09-30 | DECK | 103.35 | 103.35 | 100.46 | 101.37 | 101.37 | 3.635e+6 |
| 2025-09-30 | DASH | 273.56 | 275.51 | 266 | 271.99 | 271.99 | 3.245e+6 |
| 2025-09-30 | ITW | 255.78 | 258.32 | 255.11 | 257.45 | 257.45 | 1.098e+6 |
| 2025-09-30 | DD | 31.72 | 32.19 | 31.65 | 32.17 | 32.17 | 8.555e+6 |
| 2025-09-30 | HON | 205.56 | 207.68 | 205.06 | 207.08 | 207.08 | 4.183e+6 |
| 2025-09-30 | DDOG | 144.43 | 144.5 | 139.63 | 142.4 | 142.4 | 4.305e+6 |
| 2025-09-30 | CHD | 85.16 | 87.02 | 84.95 | 86.77 | 86.77 | 2.433e+6 |
| 2025-09-30 | DELL | 132.54 | 140.23 | 132.54 | 140.23 | 140.23 | 9.935e+6 |
| 2025-09-30 | LITE | 161.88 | 165.5 | 160 | 162.71 | 162.71 | 1.710e+6 |