Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90301–90350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | DG | 101.57 | 102.28 | 99.71 | 101.81 | 101.81 | 4.139e+6 |
| 2025-09-30 | ILMN | 91.64 | 95.44 | 91.3 | 94.97 | 94.97 | 2.127e+6 |
| 2025-09-30 | DGX | 186.37 | 188.95 | 186.37 | 188.05 | 188.05 | 780,511 |
| 2025-09-30 | EXPE | 219.7 | 220.84 | 209.46 | 212.93 | 212.93 | 2.588e+6 |
| 2025-09-30 | DHI | 167.41 | 168.59 | 165.31 | 167.95 | 167.95 | 1.794e+6 |
| 2025-09-30 | GDDY | 140.61 | 141.32 | 135.66 | 136.83 | 136.83 | 2.434e+6 |
| 2025-09-30 | DHR | 185.73 | 197.68 | 185.01 | 197.57 | 197.57 | 7.731e+6 |
| 2025-09-30 | HAL | 24.2 | 24.49 | 23.77 | 24.33 | 24.33 | 1.435e+7 |
| 2025-09-30 | DIS | 113.76 | 114.11 | 112.58 | 113.73 | 113.73 | 9.304e+6 |
| 2025-09-30 | MAS | 69.22 | 69.56 | 68.56 | 69.4 | 69.4 | 1.821e+6 |
| 2025-09-30 | DLTR | 94.38 | 95.05 | 93.43 | 94.37 | 94.37 | 4.209e+6 |
| 2025-09-30 | FRT | 96.96 | 98.13 | 96.67 | 98 | 98 | 718,621 |
| 2025-09-30 | DOV | 165.57 | 166.3 | 163.78 | 165.98 | 165.98 | 1.151e+6 |
| 2025-09-30 | HRB | 49.19 | 49.64 | 49.11 | 49.41 | 49.41 | 1.047e+6 |
| 2025-09-30 | DOW | 22.18 | 22.36 | 21.73 | 22.33 | 22.33 | 1.437e+7 |
| 2025-09-30 | CRM | 244.05 | 244.21 | 234.84 | 236.03 | 236.03 | 1.080e+7 |
| 2025-09-30 | DPZ | 428.39 | 429.06 | 423.81 | 427.81 | 427.81 | 564,900 |
| 2025-09-30 | HUBB | 422 | 428.48 | 422 | 427.72 | 427.72 | 351,895 |
| 2025-09-30 | DTE | 138.65 | 139.44 | 138.17 | 139.08 | 139.08 | 805,938 |
| 2025-09-30 | INVH | 28.27 | 28.65 | 28.27 | 28.65 | 28.65 | 4.283e+6 |
| 2025-09-30 | DVA | 130.64 | 133.55 | 130.09 | 132.87 | 132.87 | 642,404 |
| 2025-09-30 | BEN | 22.44 | 22.62 | 22.12 | 22.48 | 22.48 | 7.721e+6 |
| 2025-09-30 | DVN | 34.78 | 34.95 | 34.12 | 34.65 | 34.65 | 9.105e+6 |
| 2025-09-30 | AXP | 338.92 | 340.27 | 325.57 | 329.55 | 329.55 | 3.327e+6 |
| 2025-09-30 | DXCM | 66.7 | 67.61 | 66.18 | 67.29 | 67.29 | 3.794e+6 |
| 2025-09-30 | EFX | 253.66 | 255.89 | 251.11 | 254.37 | 254.37 | 887,100 |
| 2025-09-30 | EBAY | 90.77 | 91.58 | 89.81 | 90.33 | 90.33 | 5.986e+6 |
| 2025-09-30 | FLS | 53.24 | 53.49 | 52.31 | 52.82 | 52.82 | 1.869e+6 |
| 2025-09-30 | ECL | 271.55 | 273.71 | 271.03 | 272.36 | 272.36 | 1.594e+6 |
| 2025-09-30 | LNC | 39.04 | 39.31 | 38.38 | 38.96 | 38.96 | 1.302e+6 |
| 2025-09-30 | ED | 97.17 | 98.32 | 96.7 | 98.09 | 98.09 | 2.199e+6 |
| 2025-09-30 | F | 11.69 | 11.78 | 11.5 | 11.55 | 11.55 | 7.077e+7 |
| 2025-09-30 | EG | 341.41 | 346.56 | 340.19 | 345.85 | 345.85 | 234,339 |
| 2025-09-30 | IBM | 275.73 | 280.78 | 275.38 | 276.99 | 276.99 | 5.927e+6 |
| 2025-09-30 | ELV | 315.63 | 321.58 | 313.67 | 319.5 | 319.5 | 1.855e+6 |
| 2025-09-30 | KMI | 27.44 | 27.63 | 27.36 | 27.47 | 27.47 | 1.646e+7 |
| 2025-09-30 | EMC | 30.99 | 31.02 | 30.9 | 31.02 | 31.02 | 4,400 |
| 2025-09-30 | CPRT | 44.44 | 45 | 44.23 | 44.97 | 44.97 | 6.292e+6 |
| 2025-09-30 | EME | 639.69 | 650.23 | 639.23 | 648.59 | 648.59 | 301,054 |
| 2025-09-30 | MA | 563.24 | 568.04 | 561.09 | 566.23 | 566.23 | 2.379e+6 |
| 2025-09-30 | FITB | 44.15 | 44.39 | 43 | 43.78 | 43.78 | 4.649e+6 |
| 2025-09-30 | HLT | 260.5 | 262.6 | 257.5 | 259.05 | 259.05 | 2.526e+6 |
| 2025-09-30 | FIX | 806.61 | 826.71 | 804.03 | 823.92 | 823.92 | 309,489 |
| 2025-09-30 | EW | 77.14 | 78.15 | 76.78 | 77.77 | 77.77 | 3.784e+6 |
| 2025-09-30 | FMC | 32.78 | 33.28 | 32.33 | 33.27 | 33.27 | 1.856e+6 |
| 2025-09-30 | CHRW | 130.48 | 131.51 | 129.31 | 131.42 | 131.42 | 1.928e+6 |
| 2025-09-30 | FOSL | 2.72 | 2.75 | 2.56 | 2.57 | 2.57 | 495,565 |
| 2025-09-30 | CL | 78.78 | 78.99 | 78.12 | 78.45 | 78.45 | 6.644e+6 |
| 2025-09-30 | FOXA | 62.69 | 64.98 | 62.62 | 62.75 | 62.75 | 1.015e+7 |
| 2025-09-30 | KVUE | 15.78 | 15.93 | 15.58 | 15.65 | 15.65 | 3.797e+7 |