Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90901–90950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | D | 59.27 | 59.76 | 59.05 | 59.61 | 59.61 | 3.467e+6 |
| 2025-09-29 | EQT | 53.5 | 54.51 | 53.16 | 54 | 54 | 1.045e+7 |
| 2025-09-29 | DAL | 57.54 | 57.84 | 56.19 | 57.17 | 57.17 | 7.822e+6 |
| 2025-09-29 | ATI | 83.39 | 84.61 | 76.78 | 79.26 | 79.26 | 4.271e+6 |
| 2025-09-29 | DASH | 267.67 | 272.64 | 267 | 272.5 | 272.5 | 3.546e+6 |
| 2025-09-29 | LMT | 490.68 | 492.64 | 483 | 485.72 | 485.72 | 1.391e+6 |
| 2025-09-29 | IR | 82.86 | 82.97 | 81.59 | 82.49 | 82.49 | 3.073e+6 |
| 2025-09-29 | DD | 31.77 | 31.99 | 31.4 | 31.81 | 31.81 | 7.215e+6 |
| 2025-09-29 | ITW | 257.54 | 258.27 | 255.84 | 256.48 | 256.48 | 840,003 |
| 2025-09-29 | DDOG | 140.17 | 145.87 | 139.1 | 145.26 | 145.26 | 4.559e+6 |
| 2025-09-29 | HON | 206.48 | 206.75 | 201.05 | 205.88 | 205.88 | 5.638e+6 |
| 2025-09-29 | DELL | 130.69 | 133.12 | 130.69 | 132.44 | 132.44 | 3.833e+6 |
| 2025-09-29 | DG | 101.08 | 101.47 | 99.39 | 101.41 | 101.41 | 3.380e+6 |
| 2025-09-29 | DGX | 186.49 | 186.97 | 185.27 | 186.34 | 186.34 | 528,005 |
| 2025-09-29 | IBM | 280.76 | 280.76 | 274.53 | 274.67 | 274.67 | 6.022e+6 |
| 2025-09-29 | CPRI | 19.96 | 19.96 | 19.25 | 19.69 | 19.69 | 2.366e+6 |
| 2025-09-29 | IDXX | 636.34 | 636.34 | 619 | 630.56 | 630.56 | 266,141 |
| 2025-09-29 | ILMN | 92.26 | 92.5 | 90.62 | 91.87 | 91.87 | 1.457e+6 |
| 2025-09-29 | DHI | 166.83 | 169.04 | 165.07 | 168.31 | 168.31 | 1.913e+6 |
| 2025-09-29 | EXPE | 223.64 | 224.11 | 219.32 | 219.67 | 219.67 | 1.605e+6 |
| 2025-09-29 | DHR | 185.2 | 186.15 | 182.81 | 185.41 | 185.41 | 3.513e+6 |
| 2025-09-29 | HII | 279.27 | 280.13 | 276.72 | 277.43 | 277.43 | 308,332 |
| 2025-09-29 | GDDY | 141.56 | 142.49 | 140.89 | 141.67 | 141.67 | 1.320e+6 |
| 2025-09-29 | DIS | 112.71 | 114.24 | 112.57 | 114.01 | 114.01 | 9.304e+6 |
| 2025-09-29 | DLTR | 95.4 | 95.4 | 91.71 | 94.21 | 94.21 | 5.794e+6 |
| 2025-09-29 | MAS | 70.02 | 70.11 | 68.21 | 69.06 | 69.06 | 2.303e+6 |
| 2025-09-29 | DOV | 168.12 | 168.15 | 165.39 | 165.79 | 165.79 | 1.304e+6 |
| 2025-09-29 | FRT | 96.3 | 96.74 | 95.76 | 96.66 | 96.66 | 545,000 |
| 2025-09-29 | DOW | 22.63 | 22.64 | 22.12 | 22.29 | 22.29 | 1.180e+7 |
| 2025-09-29 | HRB | 48.84 | 49.63 | 48.65 | 49.44 | 49.44 | 1.386e+6 |
| 2025-09-29 | DPZ | 433.24 | 433.68 | 428.1 | 430.49 | 430.49 | 704,800 |
| 2025-09-29 | INTC | 34.52 | 35.05 | 33.73 | 34.48 | 34.48 | 1.526e+8 |
| 2025-09-29 | CRM | 243.71 | 244.81 | 241.87 | 244.09 | 244.09 | 6.374e+6 |
| 2025-09-29 | DTE | 137.09 | 138.97 | 136.56 | 138.53 | 138.53 | 961,338 |
| 2025-09-29 | EVRG | 72.36 | 73.16 | 71.79 | 73.14 | 73.14 | 2.459e+6 |
| 2025-09-29 | DVA | 130.65 | 131.8 | 129.2 | 130.59 | 130.59 | 516,600 |
| 2025-09-29 | COR | 304.32 | 307.83 | 303.81 | 306.33 | 306.33 | 1.031e+6 |
| 2025-09-29 | FLS | 54.22 | 54.22 | 52.9 | 53.1 | 53.1 | 1.342e+6 |
| 2025-09-29 | DVN | 36.39 | 36.39 | 34.93 | 35.11 | 35.11 | 9.375e+6 |
| 2025-09-29 | DXCM | 67.34 | 67.37 | 65.18 | 66.46 | 66.46 | 5.868e+6 |
| 2025-09-29 | COTY | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | 3.895e+6 |
| 2025-09-29 | EBAY | 90.88 | 90.99 | 88.49 | 90.55 | 90.55 | 6.381e+6 |
| 2025-09-29 | APH | 123.34 | 123.75 | 119.79 | 120.53 | 120.53 | 8.113e+6 |
| 2025-09-29 | JNJ | 177.75 | 179.77 | 177.72 | 179.52 | 179.52 | 8.597e+6 |
| 2025-09-29 | CBOE | 242.79 | 246.27 | 240.93 | 244.95 | 244.95 | 834,500 |
| 2025-09-29 | CDNS | 352.88 | 352.88 | 347.81 | 348.52 | 348.52 | 1.208e+6 |
| 2025-09-29 | EXE | 103.74 | 106.26 | 103.47 | 105.09 | 105.09 | 4.969e+6 |
| 2025-09-29 | ECL | 270.11 | 271.92 | 268.81 | 271.41 | 271.41 | 1.886e+6 |
| 2025-09-29 | ED | 97.16 | 97.37 | 96.37 | 97.16 | 97.16 | 1.875e+6 |
| 2025-09-29 | KVUE | 15.9 | 16 | 15.55 | 15.75 | 15.75 | 3.946e+7 |