Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90851–90900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | CASY | 547.34 | 559.42 | 543.54 | 559.41 | 559.41 | 273,222 |
| 2025-09-29 | FIS | 63.54 | 65.04 | 63.17 | 64.82 | 64.82 | 4.818e+6 |
| 2025-09-29 | CB | 278.69 | 278.69 | 275.85 | 277.85 | 277.85 | 1.379e+6 |
| 2025-09-29 | IQV | 180.94 | 181.73 | 177.08 | 180.72 | 180.72 | 858,200 |
| 2025-09-29 | INVH | 28.55 | 28.55 | 28.25 | 28.37 | 28.37 | 3.762e+6 |
| 2025-09-29 | IPG | 26.42 | 27.13 | 26.26 | 27.09 | 27.09 | 4.766e+6 |
| 2025-09-29 | FANG | 144.07 | 144.49 | 140.31 | 140.98 | 140.98 | 1.808e+6 |
| 2025-09-29 | CBRE | 158.68 | 159.62 | 157.58 | 158.96 | 158.96 | 1.859e+6 |
| 2025-09-29 | IFF | 60 | 60.39 | 59.17 | 60.23 | 60.23 | 2.387e+6 |
| 2025-09-29 | LITE | 165 | 165.87 | 162.27 | 162.58 | 162.58 | 2.385e+6 |
| 2025-09-29 | CCI | 93.26 | 94.5 | 92.58 | 93.89 | 93.89 | 4.540e+6 |
| 2025-09-29 | CCL | 31.86 | 32.15 | 28.51 | 29.08 | 29.08 | 1.024e+8 |
| 2025-09-29 | HP | 21.95 | 22 | 21.21 | 21.79 | 21.79 | 2.518e+6 |
| 2025-09-29 | CDW | 163.52 | 164.45 | 159.57 | 159.77 | 159.77 | 1.005e+6 |
| 2025-09-29 | LKQ | 29.48 | 29.56 | 29 | 29.47 | 29.47 | 2.895e+6 |
| 2025-09-29 | MAC | 17.67 | 17.94 | 17.23 | 17.3 | 17.3 | 4.058e+6 |
| 2025-09-29 | FLR | 42.5 | 43.15 | 42.34 | 42.64 | 42.64 | 3.022e+6 |
| 2025-09-29 | CE | 41.24 | 41.36 | 40.06 | 40.77 | 40.77 | 1.626e+6 |
| 2025-09-29 | ETSY | 64.86 | 75.77 | 63.64 | 74.34 | 74.34 | 2.578e+7 |
| 2025-09-29 | CEG | 333.56 | 339.18 | 321.27 | 332.93 | 332.93 | 2.287e+6 |
| 2025-09-29 | M | 17.66 | 17.94 | 17.34 | 17.83 | 17.83 | 8.394e+6 |
| 2025-09-29 | CFG | 53.25 | 53.25 | 51.72 | 52.42 | 52.42 | 4.605e+6 |
| 2025-09-29 | EQIX | 781.67 | 781.67 | 766.52 | 769 | 769 | 623,414 |
| 2025-09-29 | EFX | 253.54 | 256.23 | 250.56 | 253.44 | 253.44 | 719,800 |
| 2025-09-29 | CHTR | 274.75 | 279.11 | 272.06 | 276.12 | 276.12 | 2.151e+6 |
| 2025-09-29 | IVZ | 22.29 | 22.44 | 22.08 | 22.44 | 22.44 | 3.426e+6 |
| 2025-09-29 | CI | 281.96 | 284.56 | 280.44 | 283.48 | 283.48 | 1.218e+6 |
| 2025-09-29 | CINF | 155.3 | 155.58 | 154.15 | 154.64 | 154.64 | 396,900 |
| 2025-09-29 | KMX | 45.2 | 45.35 | 44.19 | 45.25 | 45.25 | 7.496e+6 |
| 2025-09-29 | CLX | 120.55 | 120.59 | 118.06 | 118.89 | 118.89 | 1.996e+6 |
| 2025-09-29 | FCX | 36.06 | 37.8 | 35.76 | 36.82 | 36.82 | 4.022e+7 |
| 2025-09-29 | CMA | 69.01 | 69.16 | 67.68 | 68.45 | 68.45 | 1.160e+6 |
| 2025-09-29 | FICO | 1,521.05 | 1,542.25 | 1,520.21 | 1,525.44 | 1,525.44 | 144,367 |
| 2025-09-29 | CMCSA | 30.8 | 30.84 | 30.39 | 30.47 | 30.47 | 2.227e+7 |
| 2025-09-29 | CME | 263.72 | 264.82 | 262.12 | 264.66 | 264.66 | 1.398e+6 |
| 2025-09-29 | LUMN | 5.9 | 5.95 | 5.7 | 5.89 | 5.89 | 9.370e+6 |
| 2025-09-29 | CAT | 464.76 | 469.13 | 464.14 | 468.26 | 468.26 | 2.892e+6 |
| 2025-09-29 | CSCO | 66.6 | 66.83 | 66.32 | 66.6 | 66.6 | 1.436e+7 |
| 2025-09-29 | LULU | 177.72 | 179.4 | 176.01 | 179.11 | 179.11 | 3.508e+6 |
| 2025-09-29 | CSGP | 84.73 | 84.73 | 83.66 | 84.23 | 84.23 | 2.394e+6 |
| 2025-09-29 | CSX | 34.69 | 35.67 | 34.61 | 35.58 | 35.58 | 3.427e+7 |
| 2025-09-29 | KLAC | 1,072.61 | 1,081 | 1,058.67 | 1,059.62 | 1,059.62 | 769,700 |
| 2025-09-29 | CTAS | 204.18 | 204.18 | 201.54 | 202.4 | 202.4 | 1.809e+6 |
| 2025-09-29 | GM | 61.58 | 61.87 | 60.48 | 60.85 | 60.85 | 9.788e+6 |
| 2025-09-29 | CTSH | 66.16 | 66.29 | 65.48 | 65.99 | 65.99 | 3.914e+6 |
| 2025-09-29 | CVNA | 74.6 | 78.99 | 74.1 | 78.53 | 78.53 | 1.967e+7 |
| 2025-09-29 | EL | 87.17 | 88.85 | 85.85 | 88.52 | 88.52 | 6.037e+6 |
| 2025-09-29 | CVS | 73.82 | 73.97 | 72.26 | 73.7 | 73.7 | 6.605e+6 |
| 2025-09-29 | CVX | 154.43 | 154.43 | 150.97 | 151.49 | 151.49 | 8.315e+6 |
| 2025-09-29 | EXPD | 121.92 | 122.5 | 120.15 | 122.12 | 122.12 | 1.131e+6 |