Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90751–90800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | AKAM | 76.46 | 76.85 | 75.77 | 76.23 | 76.23 | 1.164e+6 |
| 2025-09-29 | IP | 43.87 | 44.43 | 43.52 | 44.41 | 44.41 | 4.175e+6 |
| 2025-09-29 | ALB | 90.08 | 90.81 | 85.55 | 86.4 | 86.4 | 3.344e+6 |
| 2025-09-29 | LRCX | 132.7 | 132.98 | 130.66 | 130.72 | 130.72 | 1.102e+7 |
| 2025-09-29 | ALK | 51.59 | 51.74 | 49.94 | 50.44 | 50.44 | 4.599e+6 |
| 2025-09-29 | HOOD | 123.78 | 136.84 | 123.78 | 136.72 | 136.72 | 6.211e+7 |
| 2025-09-29 | ALLE | 175.2 | 176.79 | 173.25 | 173.84 | 173.84 | 553,346 |
| 2025-09-29 | COP | 94.85 | 95.03 | 92.37 | 93.53 | 93.53 | 8.701e+6 |
| 2025-09-29 | AMAT | 205.42 | 209.57 | 203.77 | 204.04 | 204.04 | 9.295e+6 |
| 2025-09-29 | CMS | 70.09 | 71.34 | 69.77 | 71.13 | 71.13 | 3.035e+6 |
| 2025-09-29 | AMCR | 39.28 | 39.72 | 38.89 | 39.57 | 39.57 | 3.597e+6 |
| 2025-09-29 | LVS | 54.11 | 54.67 | 53.29 | 54.43 | 54.43 | 4.291e+6 |
| 2025-09-29 | AMD | 160.12 | 164.3 | 159.9 | 161.36 | 161.36 | 3.983e+7 |
| 2025-09-29 | INCY | 83.02 | 84.41 | 82.52 | 83.89 | 83.89 | 1.564e+6 |
| 2025-09-29 | AME | 187.14 | 188.58 | 185.51 | 186.28 | 186.28 | 1.300e+6 |
| 2025-09-29 | HST | 16.89 | 16.93 | 16.64 | 16.72 | 16.72 | 5.175e+6 |
| 2025-09-29 | AMG | 240.7 | 240.7 | 237.23 | 238.7 | 238.7 | 145,400 |
| 2025-09-29 | AMGN | 267.28 | 268.67 | 264.9 | 268.13 | 268.13 | 1.769e+6 |
| 2025-09-29 | AMT | 189.11 | 190.02 | 186.92 | 189.1 | 189.1 | 3.314e+6 |
| 2025-09-29 | INFO | 23.72 | 23.72 | 23.61 | 23.65 | 23.65 | 2,139 |
| 2025-09-29 | AMTM | 22.71 | 22.88 | 22.5 | 22.82 | 22.82 | 1.364e+6 |
| 2025-09-29 | INTU | 695.33 | 699.22 | 686.81 | 690.01 | 690.01 | 1.817e+6 |
| 2025-09-29 | AMZN | 220.08 | 222.6 | 219.3 | 222.17 | 222.17 | 4.426e+7 |
| 2025-09-29 | DECK | 107.42 | 107.55 | 102.15 | 103.28 | 103.28 | 3.775e+6 |
| 2025-09-29 | DLR | 170.16 | 170.65 | 166.93 | 167.62 | 167.62 | 1.278e+6 |
| 2025-09-29 | BF-B | 26.82 | 26.82 | 26.41 | 26.61 | 26.61 | 2.778e+6 |
| 2025-09-29 | AN | 219.69 | 219.69 | 214.93 | 217.43 | 217.43 | 523,900 |
| 2025-09-29 | ALL | 210.88 | 211.43 | 207.95 | 209.23 | 209.23 | 1.146e+6 |
| 2025-09-29 | ANET | 144.92 | 147.8 | 142.62 | 143.37 | 143.37 | 6.184e+6 |
| 2025-09-29 | AON | 352.55 | 354.15 | 350.11 | 352.16 | 352.16 | 1.060e+6 |
| 2025-09-29 | AOS | 72.02 | 72.29 | 71.37 | 71.59 | 71.59 | 671,824 |
| 2025-09-29 | HCA | 418.1 | 421.7 | 414.69 | 419.67 | 419.67 | 894,800 |
| 2025-09-29 | DE | 461.26 | 464.63 | 458.7 | 460.92 | 460.92 | 1.056e+6 |
| 2025-09-29 | APA | 23.71 | 23.75 | 23.1 | 23.69 | 23.69 | 7.640e+6 |
| 2025-09-29 | LYB | 47.67 | 47.67 | 46.66 | 47.14 | 47.14 | 5.817e+6 |
| 2025-09-29 | AVB | 188.07 | 189.18 | 187.13 | 187.9 | 187.9 | 787,999 |
| 2025-09-29 | AVGO | 334.66 | 339.69 | 326.24 | 326.59 | 326.59 | 2.134e+7 |
| 2025-09-29 | DUK | 119.93 | 119.96 | 118.25 | 119.69 | 119.69 | 4.210e+6 |
| 2025-09-29 | AVY | 159.46 | 159.54 | 158.17 | 158.76 | 158.76 | 449,200 |
| 2025-09-29 | CPB | 30.68 | 30.7 | 29.41 | 29.52 | 29.52 | 6.681e+6 |
| 2025-09-29 | BEN | 22.49 | 22.49 | 22.19 | 22.41 | 22.41 | 4.406e+6 |
| 2025-09-29 | AWK | 133.43 | 134.53 | 132.33 | 134.29 | 134.29 | 1.200e+6 |
| 2025-09-29 | AXON | 716.34 | 722.84 | 703 | 716.02 | 716.02 | 719,300 |
| 2025-09-29 | FISV | 129.57 | 130.64 | 128.6 | 130.45 | 130.45 | 3.990e+6 |
| 2025-09-29 | AYI | 340.69 | 342.55 | 331.54 | 338.49 | 338.49 | 373,300 |
| 2025-09-29 | CTRA | 23.29 | 23.38 | 22.99 | 23.27 | 23.27 | 9.282e+6 |
| 2025-09-29 | AZO | 4,189.56 | 4,276 | 4,139.91 | 4,273.84 | 4,273.84 | 132,131 |
| 2025-09-29 | ESS | 256.91 | 260.51 | 256.89 | 258.27 | 258.27 | 446,025 |
| 2025-09-29 | BA | 222.37 | 222.81 | 215.12 | 217.08 | 217.08 | 1.129e+7 |
| 2025-09-29 | FFIV | 327.47 | 329.2 | 322.27 | 322.66 | 322.66 | 359,669 |