Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92501–92550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | INTU | 698.97 | 698.97 | 684.32 | 690.11 | 690.11 | 1.728e+6 |
| 2025-09-24 | GILD | 112.9 | 113.17 | 110.59 | 112.28 | 112.28 | 5.223e+6 |
| 2025-09-24 | INFO | 23.66 | 23.66 | 23.55 | 23.6 | 23.6 | 1,416 |
| 2025-09-24 | EXPE | 221.46 | 222.42 | 216.8 | 217 | 217 | 1.327e+6 |
| 2025-09-24 | EMR | 131.27 | 131.62 | 129.26 | 130.32 | 130.32 | 3.713e+6 |
| 2025-09-24 | F | 11.33 | 11.42 | 11.19 | 11.23 | 11.23 | 6.019e+7 |
| 2025-09-24 | HWM | 194.25 | 194.38 | 189.79 | 189.92 | 189.92 | 1.772e+6 |
| 2025-09-24 | COHR | 110.03 | 110.13 | 104.78 | 106.52 | 106.52 | 3.292e+6 |
| 2025-09-24 | HP | 21.64 | 22.01 | 21.47 | 21.69 | 21.69 | 1.333e+6 |
| 2025-09-24 | GDDY | 143.79 | 144.34 | 142.42 | 143.27 | 143.27 | 813,427 |
| 2025-09-24 | IVZ | 21.92 | 21.96 | 21.51 | 21.64 | 21.64 | 3.631e+6 |
| 2025-09-24 | BSX | 97.78 | 98.8 | 96.97 | 98.06 | 98.06 | 1.413e+7 |
| 2025-09-24 | GPN | 85.75 | 87.29 | 85.69 | 86.56 | 86.56 | 2.124e+6 |
| 2025-09-24 | KLAC | 1,061.8 | 1,071.44 | 1,053.16 | 1,064.14 | 1,064.14 | 868,147 |
| 2025-09-24 | IR | 81.01 | 81.77 | 80.57 | 80.85 | 80.85 | 3.748e+6 |
| 2025-09-24 | COTY | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | 4.398e+6 |
| 2025-09-24 | EA | 173.8 | 174.64 | 165.79 | 167.04 | 167.04 | 3.099e+6 |
| 2025-09-24 | ILMN | 99.5 | 99.77 | 93.92 | 94.41 | 94.41 | 1.666e+6 |
| 2025-09-24 | EW | 74.31 | 75.3 | 74.02 | 74.66 | 74.66 | 3.491e+6 |
| 2025-09-24 | BF-B | 26.42 | 27.26 | 26.41 | 27.17 | 27.17 | 2.567e+6 |
| 2025-09-24 | BXP | 72.8 | 73.75 | 72.41 | 73 | 73 | 2.856e+6 |
| 2025-09-24 | FANG | 141.69 | 145.46 | 141.6 | 141.99 | 141.99 | 1.999e+6 |
| 2025-09-24 | HSY | 186.67 | 187.92 | 185.99 | 186.76 | 186.76 | 1.136e+6 |
| 2025-09-24 | ARES | 177.72 | 177.72 | 164.43 | 164.9 | 164.9 | 1.889e+6 |
| 2025-09-24 | HBI | 6.55 | 6.58 | 6.48 | 6.52 | 6.52 | 6.705e+6 |
| 2025-09-24 | HAS | 73.73 | 74.22 | 73.13 | 74.02 | 74.02 | 1.120e+6 |
| 2025-09-24 | LH | 278.41 | 280.77 | 277.02 | 277.91 | 277.91 | 366,550 |
| 2025-09-24 | ELV | 320.97 | 325.36 | 316.26 | 322.72 | 322.72 | 2.097e+6 |
| 2025-09-24 | HBAN | 17.05 | 17.18 | 16.91 | 17.05 | 17.05 | 2.601e+7 |
| 2025-09-24 | EFX | 253 | 255.63 | 252.56 | 255.26 | 255.26 | 739,000 |
| 2025-09-24 | J | 147.26 | 147.85 | 146.23 | 146.26 | 146.26 | 487,500 |
| 2025-09-24 | FOXA | 61.19 | 61.37 | 59.72 | 59.87 | 59.87 | 3.921e+6 |
| 2025-09-24 | EXE | 99.37 | 102.93 | 99.37 | 101.44 | 101.44 | 3.483e+6 |
| 2025-09-24 | JBHT | 130.36 | 132.53 | 130.07 | 132.01 | 132.01 | 1.248e+6 |
| 2025-09-24 | JCI | 107.84 | 108.22 | 105.56 | 105.85 | 105.85 | 5.200e+6 |
| 2025-09-24 | KVUE | 16.88 | 16.88 | 15.93 | 16.25 | 16.25 | 5.231e+7 |
| 2025-09-24 | EQIX | 785.66 | 790.15 | 775.35 | 776.94 | 776.94 | 693,200 |
| 2025-09-24 | ERIE | 311.83 | 312.48 | 305.5 | 309.52 | 309.52 | 221,427 |
| 2025-09-24 | ED | 95.91 | 96.87 | 95.91 | 96.42 | 96.42 | 1.612e+6 |
| 2025-09-24 | APP | 652.75 | 662.5 | 635.5 | 641.92 | 641.92 | 5.992e+6 |
| 2025-09-24 | JEF | 66.99 | 67.4 | 64.69 | 65.23 | 65.23 | 1.656e+6 |
| 2025-09-24 | FSLR | 217.5 | 228.34 | 217.5 | 219.17 | 219.17 | 2.819e+6 |
| 2025-09-24 | FICO | 1,527.62 | 1,556.59 | 1,526.82 | 1,543.18 | 1,543.18 | 136,602 |
| 2025-09-24 | JKHY | 149.11 | 150.78 | 149.11 | 150.45 | 150.45 | 884,200 |
| 2025-09-24 | DAY | 68.89 | 68.89 | 68.75 | 68.83 | 68.83 | 4.025e+6 |
| 2025-09-24 | HCA | 405.98 | 415.96 | 405.98 | 415.38 | 415.38 | 978,640 |
| 2025-09-24 | JPM | 309.54 | 312.03 | 307.2 | 308.92 | 308.92 | 7.311e+6 |
| 2025-09-24 | GOOGL | 251.32 | 252.01 | 246.11 | 246.81 | 246.81 | 2.820e+7 |
| 2025-09-24 | KDP | 25.53 | 25.87 | 25.46 | 25.58 | 25.58 | 1.792e+7 |
| 2025-09-24 | ICE | 166.49 | 167.41 | 165.55 | 167.01 | 167.01 | 3.772e+6 |