Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92651–92700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | DTE | 135.7 | 136.61 | 135.5 | 136.45 | 136.45 | 710,200 |
| 2025-09-24 | DVA | 132.06 | 134.34 | 131.32 | 133.62 | 133.62 | 530,900 |
| 2025-09-24 | DVN | 34.58 | 35.28 | 34.46 | 34.8 | 34.8 | 5.455e+6 |
| 2025-09-24 | DXCM | 68.27 | 70.18 | 67.14 | 67.5 | 67.5 | 6.905e+6 |
| 2025-09-24 | EBAY | 91.21 | 93.11 | 90.91 | 92.73 | 92.73 | 5.178e+6 |
| 2025-09-24 | KMB | 120.19 | 121.56 | 120.05 | 120.95 | 120.95 | 1.460e+6 |
| 2025-09-24 | KO | 65.49 | 65.86 | 65.05 | 65.53 | 65.53 | 1.476e+7 |
| 2025-09-24 | KR | 64.22 | 64.86 | 64.03 | 64.54 | 64.54 | 5.260e+6 |
| 2025-09-24 | KSS | 16.94 | 17.36 | 16.85 | 16.86 | 16.86 | 3.714e+6 |
| 2025-09-24 | L | 97.71 | 99.27 | 97.71 | 99.15 | 99.15 | 789,401 |
| 2025-09-24 | LDOS | 187.44 | 188.31 | 186.02 | 186.51 | 186.51 | 727,415 |
| 2025-09-24 | LEN | 121.48 | 124.94 | 120.75 | 123.94 | 123.94 | 3.558e+6 |
| 2025-09-24 | LHX | 285.59 | 286.04 | 281.67 | 281.84 | 281.84 | 965,348 |
| 2025-09-24 | LIN | 476.24 | 478.37 | 470.01 | 470.81 | 470.81 | 1.579e+6 |
| 2025-09-24 | LYV | 164.46 | 164.65 | 161.76 | 162.08 | 162.08 | 2.323e+6 |
| 2025-09-24 | MAA | 136.31 | 137.01 | 134.97 | 135.62 | 135.62 | 870,479 |
| 2025-09-24 | MAR | 261.51 | 262.65 | 258.51 | 260.51 | 260.51 | 1.296e+6 |
| 2025-09-24 | EMN | 62.96 | 63.4 | 62.18 | 62.26 | 62.26 | 866,006 |
| 2025-09-24 | HOG | 28.2 | 28.59 | 28.03 | 28.34 | 28.34 | 1.264e+6 |
| 2025-09-24 | COIN | 323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 4.870e+6 |
| 2025-09-24 | ATO | 164.47 | 165.36 | 164.22 | 164.9 | 164.9 | 621,505 |
| 2025-09-24 | HOLX | 67.45 | 67.98 | 66.37 | 66.4 | 66.4 | 1.361e+6 |
| 2025-09-24 | COO | 67.26 | 68.41 | 66.86 | 68.35 | 68.35 | 2.468e+6 |
| 2025-09-24 | LLY | 742.38 | 743.33 | 732.6 | 738.26 | 738.26 | 2.243e+6 |
| 2025-09-24 | HUM | 254.66 | 260.27 | 254.66 | 258.86 | 258.86 | 1.569e+6 |
| 2025-09-24 | ES | 67.16 | 67.35 | 66.62 | 66.83 | 66.83 | 3.835e+6 |
| 2025-09-24 | HPE | 24.57 | 24.75 | 24.06 | 24.15 | 24.15 | 2.514e+7 |
| 2025-09-24 | COST | 940.29 | 949.63 | 939.13 | 941.28 | 941.28 | 2.150e+6 |
| 2025-09-24 | CRWD | 482.39 | 486.96 | 474.48 | 476.33 | 476.33 | 2.218e+6 |
| 2025-09-24 | IBKR | 65.97 | 66.2 | 64.1 | 64.31 | 64.31 | 3.783e+6 |
| 2025-09-24 | EXR | 135.05 | 135.8 | 134.18 | 134.45 | 134.45 | 797,400 |
| 2025-09-24 | APTV | 84.82 | 85.73 | 84.23 | 85.04 | 85.04 | 2.194e+6 |
| 2025-09-24 | ETR | 89.73 | 90.04 | 89.05 | 89.89 | 89.89 | 2.525e+6 |
| 2025-09-24 | CNP | 38.36 | 38.48 | 37.99 | 38.37 | 38.37 | 7.798e+6 |
| 2025-09-24 | FIS | 62.29 | 63.37 | 62.09 | 63.2 | 63.2 | 4.875e+6 |
| 2025-09-24 | ARE | 82.6 | 82.82 | 81.97 | 82.01 | 82.01 | 909,988 |
| 2025-09-24 | ENPH | 37.68 | 39.05 | 37.53 | 37.99 | 37.99 | 6.015e+6 |
| 2025-09-24 | IEX | 157.34 | 158.85 | 157.25 | 157.94 | 157.94 | 630,836 |
| 2025-09-24 | CNX | 30.49 | 31.67 | 30.49 | 31.56 | 31.56 | 1.998e+6 |
| 2025-09-24 | IT | 258.28 | 263.42 | 256.69 | 262.82 | 262.82 | 1.420e+6 |
| 2025-09-24 | EOG | 113.58 | 115.5 | 112.97 | 113.62 | 113.62 | 3.793e+6 |
| 2025-09-24 | HSIC | 68.91 | 69.38 | 67.71 | 67.75 | 67.75 | 1.005e+6 |
| 2025-09-24 | LW | 53.17 | 53.62 | 52.24 | 52.54 | 52.54 | 1.103e+6 |
| 2025-09-24 | FDS | 285.38 | 288.57 | 281.81 | 283.56 | 283.56 | 934,690 |
| 2025-09-24 | COF | 221.37 | 222.98 | 220.45 | 221.7 | 221.7 | 2.432e+6 |
| 2025-09-24 | FDX | 231.12 | 233.73 | 231.1 | 231.62 | 231.62 | 1.687e+6 |
| 2025-09-24 | EXC | 43.47 | 43.76 | 43.38 | 43.47 | 43.47 | 5.461e+6 |
| 2025-09-24 | CMG | 39.65 | 39.71 | 38.99 | 39.55 | 39.55 | 2.106e+7 |
| 2025-09-24 | FE | 42.63 | 42.95 | 42.56 | 42.79 | 42.79 | 2.664e+6 |
| 2025-09-24 | CMI | 419.39 | 421.99 | 412.77 | 413.49 | 413.49 | 1.022e+6 |