Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90701–90750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | ROK | 339.79 | 343.2 | 339.62 | 341.03 | 341.03 | 566,617 |
| 2025-09-29 | POOL | 302.69 | 306.14 | 298.91 | 305.26 | 305.26 | 636,455 |
| 2025-09-29 | A | 123.02 | 123.49 | 121.84 | 123.01 | 123.01 | 1.486e+6 |
| 2025-09-29 | HPE | 24.01 | 24.38 | 23.8 | 23.84 | 23.84 | 1.945e+7 |
| 2025-09-29 | AA | 33.38 | 33.72 | 32.77 | 33.65 | 33.65 | 7.468e+6 |
| 2025-09-29 | HWM | 194.38 | 196.07 | 189.61 | 191.61 | 191.61 | 2.485e+6 |
| 2025-09-29 | AAL | 11.4 | 11.51 | 11.19 | 11.38 | 11.38 | 9.262e+7 |
| 2025-09-29 | COST | 912.47 | 913.35 | 899.48 | 913 | 913 | 4.107e+6 |
| 2025-09-29 | AAP | 60.61 | 62.56 | 59.59 | 61.99 | 61.99 | 2.452e+6 |
| 2025-09-29 | CRWD | 486.42 | 490.5 | 482.65 | 488.45 | 488.45 | 2.198e+6 |
| 2025-09-29 | AAPL | 253.84 | 254.28 | 252.29 | 253.71 | 253.71 | 4.013e+7 |
| 2025-09-29 | IBKR | 66.64 | 68.67 | 66.47 | 68.64 | 68.64 | 5.913e+6 |
| 2025-09-29 | ABBV | 215.64 | 218.07 | 214.7 | 217.99 | 217.99 | 4.958e+6 |
| 2025-09-29 | EXR | 136.45 | 138.16 | 135.66 | 138.15 | 138.15 | 1.100e+6 |
| 2025-09-29 | ABNB | 124.44 | 124.58 | 122.83 | 122.92 | 122.92 | 3.875e+6 |
| 2025-09-29 | APTV | 87 | 87 | 85.42 | 85.77 | 85.77 | 1.246e+6 |
| 2025-09-29 | ABT | 130.92 | 131.41 | 129.65 | 131.03 | 131.03 | 4.352e+6 |
| 2025-09-29 | ETR | 90.74 | 92.08 | 90.2 | 91.82 | 91.82 | 3.822e+6 |
| 2025-09-29 | ACGL | 90.87 | 90.87 | 89.26 | 89.83 | 89.83 | 1.243e+6 |
| 2025-09-29 | CNP | 38.2 | 39.84 | 37.6 | 38.49 | 38.49 | 6.528e+6 |
| 2025-09-29 | ACN | 235.55 | 244.01 | 232.37 | 241.92 | 241.92 | 7.838e+6 |
| 2025-09-29 | ARE | 80.53 | 80.72 | 79.32 | 80.61 | 80.61 | 1.451e+6 |
| 2025-09-29 | ADBE | 362.04 | 363.17 | 358.8 | 359.42 | 359.42 | 4.076e+6 |
| 2025-09-29 | ENPH | 36.76 | 36.91 | 35.88 | 36.08 | 36.08 | 6.910e+6 |
| 2025-09-29 | ADI | 247.68 | 247.85 | 242.24 | 243.17 | 243.17 | 3.296e+6 |
| 2025-09-29 | IEX | 160.55 | 161.07 | 158.75 | 160.34 | 160.34 | 691,900 |
| 2025-09-29 | ADM | 59.3 | 59.34 | 58.04 | 58.98 | 58.98 | 4.268e+6 |
| 2025-09-29 | CNX | 32.17 | 32.71 | 31.79 | 32.5 | 32.5 | 2.453e+6 |
| 2025-09-29 | ADP | 288.24 | 290.07 | 287.15 | 288.4 | 288.4 | 2.155e+6 |
| 2025-09-29 | IT | 265.62 | 265.62 | 260.75 | 261.19 | 261.19 | 1.260e+6 |
| 2025-09-29 | ADSK | 325 | 326.11 | 320.94 | 322.03 | 322.03 | 1.162e+6 |
| 2025-09-29 | EOG | 113.1 | 113.49 | 110.19 | 110.36 | 110.36 | 5.447e+6 |
| 2025-09-29 | ADT | 8.69 | 8.73 | 8.63 | 8.66 | 8.66 | 5.499e+6 |
| 2025-09-29 | HSIC | 66.22 | 66.48 | 65.32 | 66.05 | 66.05 | 910,400 |
| 2025-09-29 | AEE | 100.86 | 102.26 | 100.33 | 102.11 | 102.11 | 1.792e+6 |
| 2025-09-29 | LW | 54.7 | 55.04 | 53.68 | 54.4 | 54.4 | 4.259e+6 |
| 2025-09-29 | AEP | 106.79 | 107.64 | 106.02 | 107.28 | 107.28 | 2.880e+6 |
| 2025-09-29 | FDS | 288.38 | 289.46 | 284.69 | 288.03 | 288.03 | 656,280 |
| 2025-09-29 | AES | 12.81 | 12.88 | 12.62 | 12.68 | 12.68 | 9.289e+6 |
| 2025-09-29 | COF | 223.56 | 223.56 | 218.57 | 220.96 | 220.96 | 3.196e+6 |
| 2025-09-29 | AFL | 109.72 | 109.93 | 108.98 | 109.62 | 109.62 | 2.286e+6 |
| 2025-09-29 | FDX | 236.86 | 237.23 | 232.21 | 234.42 | 234.42 | 1.305e+6 |
| 2025-09-29 | AIG | 76.96 | 77.36 | 76.59 | 77.04 | 77.04 | 4.056e+6 |
| 2025-09-29 | EXC | 43.19 | 43.6 | 42.75 | 43.51 | 43.51 | 5.965e+6 |
| 2025-09-29 | AIV | 4.17 | 4.2 | 4.12 | 4.16 | 4.16 | 7.607e+6 |
| 2025-09-29 | CMG | 40.28 | 40.38 | 39.6 | 39.9 | 39.9 | 2.248e+7 |
| 2025-09-29 | AIZ | 213.97 | 214.15 | 211.53 | 212.76 | 212.76 | 224,000 |
| 2025-09-29 | FE | 43.84 | 44.13 | 43.35 | 44.08 | 44.08 | 5.957e+6 |
| 2025-09-29 | AJG | 301.42 | 304.12 | 299.39 | 303.97 | 303.97 | 1.356e+6 |
| 2025-09-29 | CMI | 416.32 | 416.51 | 410.74 | 414.92 | 414.92 | 878,200 |