Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91501–91550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | HUBB | 418.76 | 423.57 | 413.71 | 422.66 | 422.66 | 485,634 |
| 2025-09-26 | CPB | 30.79 | 31.29 | 30.57 | 30.68 | 30.68 | 5.363e+6 |
| 2025-09-26 | HWM | 191.69 | 194.58 | 190.82 | 192.84 | 192.84 | 2.340e+6 |
| 2025-09-26 | EIX | 52.14 | 52.76 | 51.93 | 52.75 | 52.75 | 2.429e+6 |
| 2025-09-26 | CBOE | 244.74 | 245.65 | 242.23 | 242.25 | 242.25 | 617,700 |
| 2025-09-26 | COR | 299.46 | 305.57 | 297.55 | 305.26 | 305.26 | 1.599e+6 |
| 2025-09-26 | K | 76.64 | 77.5 | 76.54 | 77.4 | 77.4 | 3.181e+6 |
| 2025-09-26 | FISV | 128.8 | 130.58 | 128.57 | 129.56 | 129.56 | 3.202e+6 |
| 2025-09-26 | FFIV | 324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 269,343 |
| 2025-09-26 | CHD | 85.24 | 85.92 | 85 | 85.85 | 85.85 | 2.198e+6 |
| 2025-09-26 | EVRG | 71.89 | 72.48 | 71.36 | 72.17 | 72.17 | 2.182e+6 |
| 2025-09-26 | KIM | 21.1 | 21.22 | 20.94 | 21.08 | 21.08 | 3.267e+6 |
| 2025-09-26 | DXC | 13.31 | 14.14 | 13.25 | 14.01 | 14.01 | 2.987e+6 |
| 2025-09-26 | CDNS | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | 1.299e+6 |
| 2025-09-26 | LKQ | 29.18 | 29.47 | 29.06 | 29.36 | 29.36 | 2.402e+6 |
| 2025-09-26 | KMX | 44.75 | 46.59 | 44.55 | 44.86 | 44.86 | 1.016e+7 |
| 2025-09-26 | EPAM | 149.92 | 153.2 | 149.49 | 151.84 | 151.84 | 788,007 |
| 2025-09-26 | BSX | 98.95 | 100 | 98.11 | 98.18 | 98.18 | 8.188e+6 |
| 2025-09-26 | COTY | 3.92 | 4.02 | 3.91 | 4.01 | 4.01 | 4.542e+6 |
| 2025-09-26 | KVUE | 15.83 | 15.96 | 15.49 | 15.83 | 15.83 | 5.168e+7 |
| 2025-09-26 | DOC | 17.76 | 18.11 | 17.76 | 18.07 | 18.07 | 7.739e+6 |
| 2025-09-26 | F | 11.25 | 11.9 | 11.25 | 11.6 | 11.6 | 1.177e+8 |
| 2025-09-26 | ESS | 256.64 | 260.03 | 255.79 | 259.8 | 259.8 | 321,332 |
| 2025-09-26 | HD | 402.85 | 406.05 | 400.56 | 404.75 | 404.75 | 2.317e+6 |
| 2025-09-26 | GOOG | 247.45 | 249.78 | 246.3 | 246.84 | 246.84 | 1.659e+7 |
| 2025-09-26 | AMP | 494.99 | 500.5 | 492.04 | 494.29 | 494.29 | 625,200 |
| 2025-09-26 | CTVA | 67.21 | 67.79 | 66.86 | 67.76 | 67.76 | 4.817e+6 |
| 2025-09-26 | KMI | 27.34 | 27.66 | 27.2 | 27.37 | 27.37 | 1.377e+7 |
| 2025-09-26 | ERIE | 310.72 | 312.69 | 310.23 | 311.21 | 311.21 | 81,937 |
| 2025-09-26 | LNC | 39.14 | 39.55 | 38.87 | 39.28 | 39.28 | 1.309e+6 |
| 2025-09-26 | LH | 276.7 | 280.37 | 275.26 | 279.16 | 279.16 | 403,800 |
| 2025-09-26 | MA | 564.05 | 567.08 | 561.5 | 562.57 | 562.57 | 2.107e+6 |
| 2025-09-26 | ATI | 78.63 | 83.49 | 77.64 | 82.81 | 82.81 | 2.605e+6 |
| 2025-09-26 | GOOGL | 246.74 | 249.09 | 245.64 | 246.21 | 246.21 | 1.850e+7 |
| 2025-09-26 | CRH | 111.51 | 113.03 | 110.45 | 112.47 | 112.47 | 3.691e+6 |
| 2025-09-26 | GILD | 109.99 | 110.87 | 109.35 | 110.73 | 110.73 | 5.074e+6 |
| 2025-09-26 | GRMN | 236.08 | 238.83 | 235.64 | 238.54 | 238.54 | 469,130 |
| 2025-09-26 | LUV | 31.86 | 32.32 | 31.72 | 32.25 | 32.25 | 6.825e+6 |
| 2025-09-26 | IVZ | 21.85 | 22.32 | 21.85 | 22.17 | 22.17 | 4.047e+6 |
| 2025-09-26 | KKR | 135.86 | 136.5 | 133.12 | 133.31 | 133.31 | 4.593e+6 |
| 2025-09-26 | INTC | 35.02 | 36.3 | 34.49 | 35.5 | 35.5 | 2.686e+8 |
| 2025-09-26 | HPQ | 26.03 | 26.16 | 25.6 | 25.98 | 25.98 | 7.872e+6 |
| 2025-09-26 | CF | 88.47 | 90.89 | 87.59 | 90.73 | 90.73 | 2.161e+6 |
| 2025-09-26 | APO | 134.62 | 137.72 | 134.55 | 135.96 | 135.96 | 2.894e+6 |
| 2025-09-26 | EA | 172.68 | 196.96 | 169.76 | 192.99 | 192.99 | 1.449e+7 |
| 2025-09-26 | DUK | 119.04 | 120.32 | 118.94 | 119.9 | 119.9 | 2.644e+6 |
| 2025-09-26 | CRM | 239.7 | 243.53 | 239.36 | 242.43 | 242.43 | 4.975e+6 |
| 2025-09-26 | LMT | 481.69 | 484.5 | 478.4 | 481.23 | 481.23 | 914,275 |
| 2025-09-26 | EL | 83.71 | 86.28 | 83.21 | 86.07 | 86.07 | 2.350e+6 |
| 2025-09-26 | IPGP | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 172,000 |