Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91451–91500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | HUM | 254.05 | 255.76 | 251.04 | 252.81 | 252.81 | 1.256e+6 |
| 2025-09-26 | ES | 66.57 | 67.67 | 66.34 | 67.48 | 67.48 | 3.139e+6 |
| 2025-09-26 | HPE | 23.78 | 23.85 | 23.51 | 23.7 | 23.7 | 2.065e+7 |
| 2025-09-26 | COST | 921.64 | 923.71 | 901.23 | 912.08 | 912.08 | 4.813e+6 |
| 2025-09-26 | CRWD | 472.1 | 483.7 | 470.29 | 481.42 | 481.42 | 2.360e+6 |
| 2025-09-26 | IBKR | 65.43 | 66.17 | 64.95 | 65.97 | 65.97 | 3.881e+6 |
| 2025-09-26 | EXR | 134.97 | 137.44 | 134.7 | 136.56 | 136.56 | 896,151 |
| 2025-09-26 | APTV | 84.87 | 86.33 | 84.7 | 86.22 | 86.22 | 1.255e+6 |
| 2025-09-26 | ETR | 89.14 | 90.58 | 88.8 | 90.54 | 90.54 | 2.671e+6 |
| 2025-09-26 | CNP | 37.82 | 38.26 | 37.77 | 38.17 | 38.17 | 5.463e+6 |
| 2025-09-26 | FIS | 62.96 | 63.4 | 62.73 | 63.3 | 63.3 | 4.641e+6 |
| 2025-09-26 | ARE | 80.83 | 81.31 | 78.89 | 80.07 | 80.07 | 1.333e+6 |
| 2025-09-26 | ENPH | 36.99 | 36.99 | 35.56 | 36.5 | 36.5 | 5.255e+6 |
| 2025-09-26 | IEX | 157.98 | 159.81 | 157.47 | 159.51 | 159.51 | 489,300 |
| 2025-09-26 | CNX | 32 | 32.58 | 31.78 | 32.23 | 32.23 | 1.816e+6 |
| 2025-09-26 | IT | 261.86 | 265.85 | 260.92 | 264.09 | 264.09 | 1.306e+6 |
| 2025-09-26 | EOG | 113.6 | 116.05 | 113.6 | 114.21 | 114.21 | 4.252e+6 |
| 2025-09-26 | HSIC | 65.73 | 66.39 | 65.43 | 66.06 | 66.06 | 1.031e+6 |
| 2025-09-26 | LW | 51.72 | 54.04 | 51.31 | 53.96 | 53.96 | 2.742e+6 |
| 2025-09-26 | FDS | 282.65 | 289.37 | 281.84 | 287.06 | 287.06 | 546,792 |
| 2025-09-26 | COF | 220.9 | 222.77 | 219.47 | 221.41 | 221.41 | 2.403e+6 |
| 2025-09-26 | FDX | 234.84 | 239.79 | 232.49 | 235.65 | 235.65 | 2.298e+6 |
| 2025-09-26 | EXC | 43.24 | 43.5 | 43.06 | 43.34 | 43.34 | 6.806e+6 |
| 2025-09-26 | CMG | 39.33 | 40.09 | 39.21 | 40.08 | 40.08 | 1.490e+7 |
| 2025-09-26 | FE | 43.2 | 44.14 | 43.11 | 44.1 | 44.1 | 8.222e+6 |
| 2025-09-26 | CMI | 412.98 | 416.48 | 411.54 | 413.55 | 413.55 | 704,822 |
| 2025-09-26 | IP | 43.74 | 43.96 | 43.42 | 43.68 | 43.68 | 2.637e+6 |
| 2025-09-26 | LRCX | 127.58 | 128.4 | 126.02 | 127.97 | 127.97 | 8.789e+6 |
| 2025-09-26 | HOOD | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | 2.571e+7 |
| 2025-09-26 | COP | 94.71 | 97.24 | 94.52 | 96.1 | 96.1 | 6.813e+6 |
| 2025-09-26 | CMS | 69.66 | 70.28 | 69.37 | 70.22 | 70.22 | 2.200e+6 |
| 2025-09-26 | LVS | 52.23 | 53.65 | 52.21 | 53.21 | 53.21 | 3.286e+6 |
| 2025-09-26 | INCY | 82.57 | 82.95 | 81.78 | 82.7 | 82.7 | 1.376e+6 |
| 2025-09-26 | HST | 16.72 | 16.95 | 16.56 | 16.84 | 16.84 | 6.232e+6 |
| 2025-09-26 | BMY | 42.43 | 42.6 | 41.74 | 42.58 | 42.58 | 1.500e+7 |
| 2025-09-26 | INFO | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | 1,200 |
| 2025-09-26 | INTU | 688.03 | 695.29 | 685.57 | 693.56 | 693.56 | 1.481e+6 |
| 2025-09-26 | ALGN | 125.46 | 127 | 124.55 | 126.19 | 126.19 | 909,276 |
| 2025-09-26 | JNJ | 176.53 | 177.83 | 175.27 | 177.63 | 177.63 | 8.634e+6 |
| 2025-09-26 | DECK | 106.22 | 106.6 | 104.94 | 105.77 | 105.77 | 2.350e+6 |
| 2025-09-26 | DLR | 169.42 | 169.54 | 167.95 | 168.95 | 168.95 | 785,296 |
| 2025-09-26 | BF-B | 26.54 | 26.77 | 26.26 | 26.64 | 26.64 | 2.425e+6 |
| 2025-09-26 | AXP | 338.76 | 340.63 | 336.35 | 338.99 | 338.99 | 1.729e+6 |
| 2025-09-26 | ALL | 209.92 | 212.17 | 209 | 210.69 | 210.69 | 1.157e+6 |
| 2025-09-26 | DRI | 183.51 | 185.24 | 182.7 | 183.81 | 183.81 | 1.290e+6 |
| 2025-09-26 | BEN | 22.49 | 22.61 | 22.28 | 22.31 | 22.31 | 3.394e+6 |
| 2025-09-26 | HCA | 416.46 | 421.21 | 412.83 | 417.84 | 417.84 | 1.185e+6 |
| 2025-09-26 | CHRW | 133.02 | 133.59 | 130.65 | 130.83 | 130.83 | 1.702e+6 |
| 2025-09-26 | BRK-B | 496.94 | 502.1 | 496.65 | 500.03 | 500.03 | 3.708e+6 |
| 2025-09-26 | LYB | 47.28 | 48.58 | 47.25 | 47.49 | 47.49 | 6.209e+6 |