Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92101–92150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | DECK | 110.49 | 110.83 | 105.74 | 105.83 | 105.83 | 3.089e+6 |
| 2025-09-25 | AXP | 334.27 | 338.1 | 331.38 | 337.51 | 337.51 | 2.224e+6 |
| 2025-09-25 | IPGP | 78.26 | 79.6 | 76.49 | 79.28 | 79.28 | 279,717 |
| 2025-09-25 | AMP | 486.09 | 491.29 | 483.38 | 487.03 | 487.03 | 382,300 |
| 2025-09-25 | DRI | 182.5 | 183.16 | 178.88 | 182.73 | 182.73 | 1.594e+6 |
| 2025-09-25 | IQV | 179.53 | 179.93 | 176.16 | 176.69 | 176.69 | 1.200e+6 |
| 2025-09-25 | KKR | 134.69 | 137.79 | 133.98 | 134.95 | 134.95 | 5.107e+6 |
| 2025-09-25 | HCA | 417.11 | 417.11 | 407.79 | 413.66 | 413.66 | 667,300 |
| 2025-09-25 | CHRW | 132.1 | 133.51 | 131.42 | 132.85 | 132.85 | 1.876e+6 |
| 2025-09-25 | BRK-B | 496.15 | 499 | 494.73 | 494.96 | 494.96 | 4.056e+6 |
| 2025-09-25 | CAT | 461.41 | 464.68 | 456.32 | 460.43 | 460.43 | 2.979e+6 |
| 2025-09-25 | LYB | 49.01 | 49.12 | 47 | 47.04 | 47.04 | 5.704e+6 |
| 2025-09-25 | KMI | 27.01 | 27.36 | 26.93 | 27.1 | 27.1 | 1.349e+7 |
| 2025-09-25 | HIG | 131.14 | 132.71 | 129.94 | 130.44 | 130.44 | 1.745e+6 |
| 2025-09-25 | HWM | 189.23 | 190.07 | 186.43 | 189.55 | 189.55 | 1.327e+6 |
| 2025-09-25 | CBOE | 241.89 | 244.6 | 237.95 | 242.71 | 242.71 | 1.125e+6 |
| 2025-09-25 | COR | 308.25 | 308.25 | 288.17 | 297.13 | 297.13 | 1.988e+6 |
| 2025-09-25 | FISV | 130.01 | 130.77 | 128.08 | 128.66 | 128.66 | 4.520e+6 |
| 2025-09-25 | IFF | 61.16 | 61.32 | 59.02 | 59.19 | 59.19 | 2.428e+6 |
| 2025-09-25 | BIO | 273.62 | 274.29 | 266.71 | 270.41 | 270.41 | 227,200 |
| 2025-09-25 | EVRG | 72.11 | 72.66 | 71.57 | 71.63 | 71.63 | 3.988e+6 |
| 2025-09-25 | ESS | 256.57 | 257.54 | 255.34 | 255.79 | 255.79 | 430,945 |
| 2025-09-25 | CRH | 108.06 | 110.72 | 108.06 | 110.6 | 110.6 | 3.538e+6 |
| 2025-09-25 | HUBB | 422.83 | 424.84 | 415.67 | 417.91 | 417.91 | 577,105 |
| 2025-09-25 | IBM | 267.94 | 279.02 | 266.18 | 276.28 | 276.28 | 1.151e+7 |
| 2025-09-25 | GRMN | 234.1 | 235.38 | 233.1 | 234.79 | 234.79 | 536,000 |
| 2025-09-25 | KLAC | 1,054.12 | 1,062.47 | 1,041.37 | 1,054.61 | 1,054.61 | 710,581 |
| 2025-09-25 | KMX | 45.02 | 46.66 | 42.75 | 45.6 | 45.6 | 2.850e+7 |
| 2025-09-25 | CTVA | 69.59 | 69.65 | 65.59 | 66.75 | 66.75 | 7.240e+6 |
| 2025-09-25 | APP | 624.87 | 643.92 | 619.49 | 639.91 | 639.91 | 6.418e+6 |
| 2025-09-25 | LNT | 63.97 | 64.43 | 63.58 | 63.71 | 63.71 | 2.234e+6 |
| 2025-09-25 | LEG | 8.87 | 8.89 | 8.62 | 8.69 | 8.69 | 1.878e+6 |
| 2025-09-25 | HLT | 262.37 | 262.37 | 259.85 | 260.89 | 260.89 | 2.826e+6 |
| 2025-09-25 | HPQ | 26.32 | 26.39 | 25.99 | 26.11 | 26.11 | 1.050e+7 |
| 2025-09-25 | HD | 401.36 | 405.52 | 400.33 | 402.15 | 402.15 | 2.554e+6 |
| 2025-09-25 | M | 16.91 | 17.03 | 16.59 | 16.76 | 16.76 | 7.653e+6 |
| 2025-09-25 | HP | 21.44 | 21.68 | 21.2 | 21.41 | 21.41 | 1.403e+6 |
| 2025-09-25 | IPG | 26.23 | 26.26 | 25.78 | 25.93 | 25.93 | 5.161e+6 |
| 2025-09-25 | EXE | 101.77 | 103.13 | 101.27 | 102.7 | 102.7 | 3.959e+6 |
| 2025-09-25 | DUK | 120.96 | 121.15 | 119.17 | 119.22 | 119.22 | 2.286e+6 |
| 2025-09-25 | LKQ | 29.32 | 29.33 | 28.85 | 29.05 | 29.05 | 2.329e+6 |
| 2025-09-25 | INFO | 23.42 | 23.48 | 23.42 | 23.48 | 23.48 | 4,000 |
| 2025-09-25 | F | 11.14 | 11.25 | 10.98 | 11.22 | 11.22 | 6.766e+7 |
| 2025-09-25 | CRM | 243.5 | 243.65 | 238.51 | 239.96 | 239.96 | 8.146e+6 |
| 2025-09-25 | COHR | 102.72 | 107.79 | 102.14 | 106.57 | 106.57 | 2.603e+6 |
| 2025-09-25 | ILMN | 93.51 | 94.19 | 91.36 | 92.19 | 92.19 | 2.026e+6 |
| 2025-09-25 | CDNS | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | 1.921e+6 |
| 2025-09-25 | DAY | 68.78 | 68.9 | 68.78 | 68.85 | 68.85 | 1.277e+6 |
| 2025-09-25 | EQR | 62.99 | 63.35 | 62.16 | 62.28 | 62.28 | 2.297e+6 |
| 2025-09-25 | EA | 167.81 | 168.88 | 167.48 | 168.01 | 168.01 | 1.944e+6 |