Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92051–92100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | LIN | 470.81 | 473.01 | 466.62 | 470.46 | 470.46 | 1.537e+6 |
| 2025-09-25 | LYV | 161.16 | 162.88 | 159.95 | 161.99 | 161.99 | 1.969e+6 |
| 2025-09-25 | MAA | 135.67 | 136.84 | 133.52 | 133.99 | 133.99 | 692,082 |
| 2025-09-25 | MAR | 259.32 | 260.61 | 257.27 | 259.27 | 259.27 | 1.195e+6 |
| 2025-09-25 | EMN | 61.83 | 62.3 | 59.75 | 59.8 | 59.8 | 1.505e+6 |
| 2025-09-25 | HOG | 28.22 | 28.22 | 27.35 | 27.59 | 27.59 | 1.887e+6 |
| 2025-09-25 | COIN | 314.33 | 317.99 | 304.36 | 306.69 | 306.69 | 8.865e+6 |
| 2025-09-25 | ATO | 165.05 | 166.97 | 164.15 | 164.6 | 164.6 | 758,700 |
| 2025-09-25 | HOLX | 66.4 | 66.47 | 65.1 | 65.79 | 65.79 | 1.470e+6 |
| 2025-09-25 | COO | 67.72 | 67.97 | 66.56 | 66.89 | 66.89 | 3.943e+6 |
| 2025-09-25 | LLY | 734.1 | 736.42 | 708.6 | 711.13 | 711.13 | 5.136e+6 |
| 2025-09-25 | HUM | 258.89 | 260.16 | 249.68 | 251.41 | 251.41 | 2.209e+6 |
| 2025-09-25 | ES | 66.45 | 67.24 | 66.18 | 66.25 | 66.25 | 3.176e+6 |
| 2025-09-25 | HPE | 23.72 | 23.96 | 23.57 | 23.91 | 23.91 | 3.291e+7 |
| 2025-09-25 | COST | 948.43 | 948.98 | 931.67 | 939.33 | 939.33 | 2.992e+6 |
| 2025-09-25 | CRWD | 476.9 | 481.55 | 469 | 473.09 | 473.09 | 2.715e+6 |
| 2025-09-25 | IBKR | 63.36 | 65.35 | 62.71 | 64.82 | 64.82 | 3.127e+6 |
| 2025-09-25 | EXR | 134.45 | 135.53 | 134.07 | 134.49 | 134.49 | 800,307 |
| 2025-09-25 | APTV | 83.79 | 84.85 | 83.16 | 84.72 | 84.72 | 1.870e+6 |
| 2025-09-25 | ETR | 89.56 | 89.98 | 88.54 | 88.66 | 88.66 | 2.870e+6 |
| 2025-09-25 | CNP | 38.55 | 38.56 | 37.59 | 37.68 | 37.68 | 9.052e+6 |
| 2025-09-25 | FIS | 63.19 | 64.05 | 62.72 | 62.86 | 62.86 | 4.265e+6 |
| 2025-09-25 | ARE | 81.65 | 81.91 | 80.3 | 80.36 | 80.36 | 1.074e+6 |
| 2025-09-25 | ENPH | 37.1 | 37.16 | 36.11 | 37.08 | 37.08 | 6.379e+6 |
| 2025-09-25 | IEX | 157.18 | 157.91 | 156.38 | 157.46 | 157.46 | 835,617 |
| 2025-09-25 | CNX | 31.83 | 32.63 | 31.64 | 32.17 | 32.17 | 2.356e+6 |
| 2025-09-25 | IT | 260.83 | 263.06 | 257.17 | 262.4 | 262.4 | 1.904e+6 |
| 2025-09-25 | EOG | 113.53 | 114.99 | 113.05 | 114.2 | 114.2 | 3.810e+6 |
| 2025-09-25 | HSIC | 67.02 | 67.07 | 65.4 | 65.64 | 65.64 | 1.207e+6 |
| 2025-09-25 | LW | 52.35 | 52.83 | 51.29 | 51.62 | 51.62 | 1.062e+6 |
| 2025-09-25 | FDS | 284.29 | 285.08 | 279.45 | 281.28 | 281.28 | 670,815 |
| 2025-09-25 | COF | 220.42 | 221.06 | 217.07 | 219.84 | 219.84 | 3.084e+6 |
| 2025-09-25 | FDX | 231.23 | 234.57 | 230.39 | 234.27 | 234.27 | 1.769e+6 |
| 2025-09-25 | EXC | 43.71 | 43.9 | 42.99 | 43.03 | 43.03 | 5.140e+6 |
| 2025-09-25 | CMG | 39.36 | 39.5 | 38.82 | 39.33 | 39.33 | 1.668e+7 |
| 2025-09-25 | FE | 42.95 | 43.28 | 42.59 | 42.95 | 42.95 | 5.208e+6 |
| 2025-09-25 | CMI | 409.09 | 411.21 | 405.81 | 409.59 | 409.59 | 848,512 |
| 2025-09-25 | IP | 44.27 | 44.38 | 43.64 | 43.68 | 43.68 | 2.390e+6 |
| 2025-09-25 | LRCX | 126.08 | 128.7 | 124.67 | 127.77 | 127.77 | 9.622e+6 |
| 2025-09-25 | HOOD | 123.33 | 125.8 | 120.62 | 122.65 | 122.65 | 3.288e+7 |
| 2025-09-25 | COP | 92.9 | 94.72 | 92.9 | 94.47 | 94.47 | 8.076e+6 |
| 2025-09-25 | CMS | 70.32 | 70.59 | 68.25 | 69.38 | 69.38 | 4.982e+6 |
| 2025-09-25 | LVS | 52.1 | 52.61 | 51.75 | 52.27 | 52.27 | 2.736e+6 |
| 2025-09-25 | INCY | 83.86 | 84.45 | 81.09 | 81.66 | 81.66 | 1.489e+6 |
| 2025-09-25 | FCX | 37.22 | 37.22 | 34.86 | 35.05 | 35.05 | 8.678e+7 |
| 2025-09-25 | HST | 16.62 | 16.81 | 16.49 | 16.61 | 16.61 | 7.980e+6 |
| 2025-09-25 | BMY | 42.63 | 42.9 | 41.68 | 41.89 | 41.89 | 2.135e+7 |
| 2025-09-25 | INTU | 686.94 | 691.11 | 678.93 | 688.02 | 688.02 | 1.548e+6 |
| 2025-09-25 | ALGN | 125.74 | 126.66 | 122 | 124.88 | 124.88 | 1.623e+6 |
| 2025-09-25 | INVH | 28.41 | 28.47 | 28.09 | 28.23 | 28.23 | 4.362e+6 |