Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93151–93200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | HPE | 24.8 | 25 | 24.37 | 24.39 | 24.39 | 2.521e+7 |
| 2025-09-23 | AAL | 12.38 | 12.49 | 12.19 | 12.19 | 12.19 | 7.307e+7 |
| 2025-09-23 | COST | 938.78 | 941 | 929.56 | 939.62 | 939.62 | 3.259e+6 |
| 2025-09-23 | AAP | 59.22 | 60.31 | 57.63 | 59.19 | 59.19 | 1.775e+6 |
| 2025-09-23 | CRWD | 493.14 | 495.06 | 481.1 | 484.1 | 484.1 | 2.735e+6 |
| 2025-09-23 | AAPL | 255.16 | 256.61 | 252.86 | 253.71 | 253.71 | 6.028e+7 |
| 2025-09-23 | IBKR | 64.15 | 65.96 | 63.96 | 65.34 | 65.34 | 5.353e+6 |
| 2025-09-23 | ABBV | 216.86 | 219.2 | 216.79 | 217.45 | 217.45 | 4.630e+6 |
| 2025-09-23 | EXR | 135.25 | 136.24 | 134.96 | 135.31 | 135.31 | 1.113e+6 |
| 2025-09-23 | ABNB | 125.44 | 126.86 | 123.05 | 123.5 | 123.5 | 5.635e+6 |
| 2025-09-23 | APTV | 85.93 | 86.5 | 85.15 | 85.46 | 85.46 | 2.122e+6 |
| 2025-09-23 | ABT | 134.15 | 134.74 | 132.93 | 133.77 | 133.77 | 5.137e+6 |
| 2025-09-23 | ETR | 87.6 | 89.3 | 87.26 | 89.17 | 89.17 | 2.135e+6 |
| 2025-09-23 | ACGL | 88.03 | 88.65 | 87.58 | 88.46 | 88.46 | 2.210e+6 |
| 2025-09-23 | CNP | 37.46 | 38.16 | 37.4 | 38.16 | 38.16 | 4.763e+6 |
| 2025-09-23 | ACN | 235.57 | 236.24 | 229.29 | 230.66 | 230.66 | 6.778e+6 |
| 2025-09-23 | FIS | 63.64 | 63.71 | 62.28 | 62.45 | 62.45 | 4.738e+6 |
| 2025-09-23 | ADBE | 364.18 | 368.73 | 361.3 | 361.78 | 361.78 | 3.831e+6 |
| 2025-09-23 | ARE | 82.83 | 83.59 | 82.46 | 83.05 | 83.05 | 985,643 |
| 2025-09-23 | ADI | 246.73 | 248.71 | 244.7 | 245.15 | 245.15 | 2.086e+6 |
| 2025-09-23 | ENPH | 41.28 | 41.28 | 37.28 | 37.36 | 37.36 | 9.102e+6 |
| 2025-09-23 | ADM | 58.59 | 60.24 | 58.59 | 59.36 | 59.36 | 3.625e+6 |
| 2025-09-23 | IEX | 159.52 | 160.53 | 157.33 | 157.58 | 157.58 | 478,500 |
| 2025-09-23 | ADP | 287.96 | 289.22 | 283.13 | 285 | 285 | 1.926e+6 |
| 2025-09-23 | CNX | 29.55 | 30.45 | 29.4 | 30.32 | 30.32 | 1.948e+6 |
| 2025-09-23 | ADSK | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 1.418e+6 |
| 2025-09-23 | IT | 260.01 | 261.85 | 255.57 | 257.98 | 257.98 | 1.482e+6 |
| 2025-09-23 | ADT | 8.63 | 8.68 | 8.45 | 8.45 | 8.45 | 7.215e+6 |
| 2025-09-23 | EOG | 113.09 | 115.97 | 112.45 | 112.62 | 112.62 | 3.838e+6 |
| 2025-09-23 | AEE | 97.47 | 99.53 | 97.27 | 99.51 | 99.51 | 1.194e+6 |
| 2025-09-23 | HSIC | 68.13 | 69.58 | 68 | 69.21 | 69.21 | 1.181e+6 |
| 2025-09-23 | AEP | 104.35 | 105.9 | 104.35 | 105.68 | 105.68 | 3.052e+6 |
| 2025-09-23 | LW | 54.17 | 54.5 | 52.87 | 53.08 | 53.08 | 1.117e+6 |
| 2025-09-23 | AES | 12.71 | 13.01 | 12.64 | 12.66 | 12.66 | 7.183e+6 |
| 2025-09-23 | FDS | 293.71 | 294.07 | 283.92 | 285.79 | 285.79 | 1.100e+6 |
| 2025-09-23 | AFL | 105.67 | 107.71 | 105.18 | 106.54 | 106.54 | 2.540e+6 |
| 2025-09-23 | COF | 222.85 | 226.02 | 220.03 | 220.39 | 220.39 | 3.132e+6 |
| 2025-09-23 | AIG | 75.62 | 76.39 | 75.47 | 75.86 | 75.86 | 5.096e+6 |
| 2025-09-23 | FDX | 228.56 | 233.68 | 228.3 | 231.57 | 231.57 | 2.880e+6 |
| 2025-09-23 | AIV | 4.17 | 4.24 | 4.14 | 4.16 | 4.16 | 1.774e+6 |
| 2025-09-23 | EXC | 42.5 | 43.52 | 42.5 | 43.47 | 43.47 | 4.590e+6 |
| 2025-09-23 | AIZ | 209.13 | 211.93 | 208.85 | 210.82 | 210.82 | 371,500 |
| 2025-09-23 | CMG | 40.23 | 40.38 | 39.48 | 39.68 | 39.68 | 2.169e+7 |
| 2025-09-23 | AJG | 298.15 | 302.8 | 297.31 | 302.63 | 302.63 | 1.602e+6 |
| 2025-09-23 | FE | 42.1 | 42.54 | 41.93 | 42.52 | 42.52 | 3.145e+6 |
| 2025-09-23 | AKAM | 76.7 | 76.75 | 75.05 | 75.27 | 75.27 | 1.661e+6 |
| 2025-09-23 | CMI | 422.41 | 427.85 | 418.45 | 419.6 | 419.6 | 818,849 |
| 2025-09-23 | ALB | 80.42 | 82.93 | 79.15 | 79.68 | 79.68 | 2.249e+6 |
| 2025-09-23 | IP | 44.61 | 45.14 | 44.44 | 44.69 | 44.69 | 2.117e+6 |
| 2025-09-23 | ALGN | 132.4 | 132.41 | 128.91 | 129 | 129 | 961,128 |