Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92701–92750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | IP | 44.69 | 45.1 | 44.31 | 44.58 | 44.58 | 2.661e+6 |
| 2025-09-24 | LRCX | 129.64 | 129.86 | 126.66 | 127.96 | 127.96 | 1.244e+7 |
| 2025-09-24 | HOOD | 127.52 | 130.07 | 125 | 126.8 | 126.8 | 2.696e+7 |
| 2025-09-24 | COP | 92.21 | 94.32 | 91.73 | 93.32 | 93.32 | 7.936e+6 |
| 2025-09-24 | CMS | 69.85 | 70.41 | 69.74 | 70.05 | 70.05 | 2.015e+6 |
| 2025-09-24 | LVS | 52.49 | 52.67 | 51.72 | 52.2 | 52.2 | 3.384e+6 |
| 2025-09-24 | HST | 16.68 | 16.74 | 16.54 | 16.66 | 16.66 | 8.662e+6 |
| 2025-09-24 | FCX | 41.49 | 41.64 | 37.35 | 37.36 | 37.36 | 9.131e+7 |
| 2025-09-24 | INCY | 84.19 | 84.82 | 83.66 | 84.16 | 84.16 | 1.298e+6 |
| 2025-09-24 | INVH | 28.69 | 28.79 | 28.23 | 28.25 | 28.25 | 5.066e+6 |
| 2025-09-24 | DECK | 111.5 | 113.91 | 110.55 | 111.23 | 111.23 | 2.043e+6 |
| 2025-09-24 | IPGP | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | 175,115 |
| 2025-09-24 | EL | 87.15 | 87.15 | 84.49 | 84.75 | 84.75 | 2.353e+6 |
| 2025-09-24 | AMP | 489.58 | 491.77 | 484.71 | 486.97 | 486.97 | 376,700 |
| 2025-09-24 | BEN | 23.09 | 23.12 | 22.57 | 22.61 | 22.61 | 3.734e+6 |
| 2025-09-24 | IQV | 186.28 | 187.77 | 180.55 | 181.24 | 181.24 | 954,234 |
| 2025-09-24 | KKR | 145.54 | 147.95 | 137.17 | 137.22 | 137.22 | 6.485e+6 |
| 2025-09-24 | BRK-B | 493.3 | 497.16 | 493.11 | 497.09 | 497.09 | 2.812e+6 |
| 2025-09-24 | CHRW | 133.79 | 134.52 | 130.62 | 132.31 | 132.31 | 2.231e+6 |
| 2025-09-24 | LYB | 48.75 | 49.84 | 48.67 | 49.34 | 49.34 | 3.918e+6 |
| 2025-09-24 | CAT | 469.34 | 473.13 | 465.3 | 466.45 | 466.45 | 2.777e+6 |
| 2025-09-24 | M | 16.81 | 17.17 | 16.74 | 17.06 | 17.06 | 1.257e+7 |
| 2025-09-24 | KMI | 26.81 | 27.19 | 26.79 | 26.99 | 26.99 | 1.402e+7 |
| 2025-09-24 | HIG | 130.16 | 131.35 | 130.16 | 130.71 | 130.71 | 1.540e+6 |
| 2025-09-24 | K | 76.48 | 76.48 | 75.95 | 76.43 | 76.43 | 3.747e+6 |
| 2025-09-24 | CBOE | 238.81 | 242.04 | 236.76 | 241.92 | 241.92 | 959,108 |
| 2025-09-24 | LITE | 162.48 | 163.1 | 151.37 | 152.75 | 152.75 | 5.478e+6 |
| 2025-09-24 | FISV | 130.51 | 130.85 | 129.49 | 130.59 | 130.59 | 6.231e+6 |
| 2025-09-24 | CTRA | 23.27 | 23.74 | 23.21 | 23.38 | 23.38 | 8.411e+6 |
| 2025-09-24 | IFF | 61.14 | 61.69 | 60.99 | 61.39 | 61.39 | 1.536e+6 |
| 2025-09-24 | CHD | 86.04 | 86.47 | 85.48 | 86.01 | 86.01 | 2.265e+6 |
| 2025-09-24 | BIO | 281.86 | 282.93 | 274.08 | 276.62 | 276.62 | 232,204 |
| 2025-09-24 | EVRG | 71.47 | 71.87 | 71.17 | 71.82 | 71.82 | 1.864e+6 |
| 2025-09-24 | MAC | 16.82 | 16.89 | 16.35 | 16.37 | 16.37 | 2.501e+6 |
| 2025-09-24 | LKQ | 29.36 | 29.76 | 29.32 | 29.45 | 29.45 | 2.154e+6 |
| 2025-09-24 | EQR | 63.3 | 63.54 | 62.68 | 63 | 63 | 2.676e+6 |
| 2025-09-24 | FBIN | 52.82 | 53.39 | 52.43 | 52.96 | 52.96 | 1.298e+6 |
| 2025-09-24 | IDXX | 645.12 | 645.12 | 621.36 | 627.17 | 627.17 | 464,500 |
| 2025-09-24 | DE | 466.63 | 472.54 | 463.71 | 464.34 | 464.34 | 976,912 |
| 2025-09-24 | CIEN | 139.38 | 140.21 | 136.04 | 138.42 | 138.42 | 2.367e+6 |
| 2025-09-24 | HD | 401.49 | 405.3 | 399.73 | 404.43 | 404.43 | 3.221e+6 |
| 2025-09-24 | KMX | 57.65 | 58.45 | 56.55 | 57.05 | 57.05 | 5.670e+6 |
| 2025-09-24 | CTVA | 69.3 | 70 | 69.1 | 69.27 | 69.27 | 3.475e+6 |
| 2025-09-24 | APH | 125.11 | 125.51 | 121.06 | 122.65 | 122.65 | 8.434e+6 |
| 2025-09-24 | LMT | 480.95 | 488.94 | 479.33 | 480.06 | 480.06 | 1.424e+6 |
| 2025-09-24 | LEG | 9.02 | 9.11 | 8.87 | 8.92 | 8.92 | 1.756e+6 |
| 2025-09-24 | HLT | 263.62 | 265.7 | 259.65 | 262.77 | 262.77 | 2.466e+6 |
| 2025-09-24 | DOC | 17.96 | 17.96 | 17.69 | 17.79 | 17.79 | 5.779e+6 |
| 2025-09-24 | CPRT | 45.2 | 45.64 | 45.06 | 45.39 | 45.39 | 6.861e+6 |
| 2025-09-24 | EIX | 53.09 | 53.16 | 52.43 | 52.78 | 52.78 | 2.523e+6 |