Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93201–93250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | LRCX | 129.13 | 132.93 | 128.74 | 131.3 | 131.3 | 1.205e+7 |
| 2025-09-23 | ALK | 55.24 | 55.5 | 54.06 | 54.14 | 54.14 | 2.846e+6 |
| 2025-09-23 | HOOD | 125.41 | 127.78 | 124.07 | 126.2 | 126.2 | 2.892e+7 |
| 2025-09-23 | ALLE | 176.89 | 178.47 | 174.88 | 176.22 | 176.22 | 592,032 |
| 2025-09-23 | COP | 90.36 | 93.22 | 90.36 | 91.21 | 91.21 | 8.242e+6 |
| 2025-09-23 | AMAT | 200.34 | 203.2 | 197.92 | 199.98 | 199.98 | 1.242e+7 |
| 2025-09-23 | CMS | 68.66 | 70 | 68.58 | 69.88 | 69.88 | 1.706e+6 |
| 2025-09-23 | AMCR | 40.15 | 40.24 | 39.22 | 39.32 | 39.32 | 6.164e+6 |
| 2025-09-23 | LVS | 52.21 | 53.25 | 52.12 | 52.28 | 52.28 | 4.747e+6 |
| 2025-09-23 | AMD | 160.52 | 163.39 | 159.21 | 160.9 | 160.9 | 3.945e+7 |
| 2025-09-23 | HST | 16.49 | 16.81 | 16.49 | 16.72 | 16.72 | 7.064e+6 |
| 2025-09-23 | AME | 188.07 | 189.4 | 185.57 | 186.09 | 186.09 | 1.475e+6 |
| 2025-09-23 | FCX | 45.02 | 45.91 | 44.77 | 44.99 | 44.99 | 1.431e+7 |
| 2025-09-23 | AMG | 246.11 | 250.12 | 240.77 | 241.82 | 241.82 | 324,307 |
| 2025-09-23 | LOW | 255.89 | 257.1 | 253.62 | 256.14 | 256.14 | 2.973e+6 |
| 2025-09-23 | AMT | 188 | 189.3 | 187.32 | 188.84 | 188.84 | 2.775e+6 |
| 2025-09-23 | INCY | 84.75 | 85.83 | 84.43 | 84.54 | 84.54 | 1.607e+6 |
| 2025-09-23 | AMTM | 22.9 | 23.29 | 22.46 | 22.56 | 22.56 | 1.896e+6 |
| 2025-09-23 | CF | 84.86 | 86.06 | 84.45 | 85.82 | 85.82 | 3.112e+6 |
| 2025-09-23 | AMZN | 227.83 | 227.86 | 220.07 | 220.71 | 220.71 | 7.096e+7 |
| 2025-09-23 | INVH | 28.73 | 28.83 | 28.52 | 28.71 | 28.71 | 4.398e+6 |
| 2025-09-23 | AN | 220.17 | 223.06 | 219.96 | 220.41 | 220.41 | 624,339 |
| 2025-09-23 | ESS | 259.53 | 260.62 | 258.05 | 259.84 | 259.84 | 263,324 |
| 2025-09-23 | ANET | 144.86 | 147.46 | 143.02 | 144.09 | 144.09 | 8.216e+6 |
| 2025-09-23 | JNJ | 172.87 | 174.93 | 172.81 | 174.54 | 174.54 | 8.351e+6 |
| 2025-09-23 | AON | 350.95 | 354.11 | 346.91 | 350.62 | 350.62 | 1.761e+6 |
| 2025-09-23 | DECK | 113.36 | 114.04 | 111.97 | 112.03 | 112.03 | 2.140e+6 |
| 2025-09-23 | AOS | 71.33 | 72.16 | 70.6 | 71.02 | 71.02 | 622,356 |
| 2025-09-23 | DLR | 172.03 | 172.58 | 170.34 | 171.57 | 171.57 | 1.019e+6 |
| 2025-09-23 | APA | 23.25 | 24.26 | 23.11 | 23.35 | 23.35 | 7.255e+6 |
| 2025-09-23 | HRB | 48.92 | 49.34 | 48.34 | 48.68 | 48.68 | 1.054e+6 |
| 2025-09-23 | AVB | 187.22 | 188.99 | 186.8 | 188.72 | 188.72 | 792,500 |
| 2025-09-23 | HBI | 6.45 | 6.6 | 6.45 | 6.55 | 6.55 | 7.643e+6 |
| 2025-09-23 | AVGO | 338.87 | 343.83 | 335.67 | 337.58 | 337.58 | 2.194e+7 |
| 2025-09-23 | EL | 88.11 | 88.5 | 86.82 | 87.12 | 87.12 | 1.852e+6 |
| 2025-09-23 | AVY | 161.55 | 163.06 | 161.23 | 161.63 | 161.63 | 647,600 |
| 2025-09-23 | AMP | 488.59 | 495.7 | 485.4 | 489.18 | 489.18 | 390,000 |
| 2025-09-23 | AWK | 132.19 | 134.6 | 131.18 | 134.43 | 134.43 | 1.252e+6 |
| 2025-09-23 | KKR | 146.3 | 151.3 | 145.89 | 146.48 | 146.48 | 3.600e+6 |
| 2025-09-23 | AXON | 769.16 | 792.16 | 768.22 | 777.58 | 777.58 | 449,310 |
| 2025-09-23 | CHRW | 132.99 | 135.3 | 132.58 | 133.25 | 133.25 | 1.688e+6 |
| 2025-09-23 | AYI | 342.01 | 348.36 | 336.35 | 337.83 | 337.83 | 326,537 |
| 2025-09-23 | BRK-B | 493.77 | 499.28 | 493.52 | 494.1 | 494.1 | 3.933e+6 |
| 2025-09-23 | AZO | 4,034.73 | 4,179.22 | 3,969.59 | 4,120 | 4,120 | 263,838 |
| 2025-09-23 | LYB | 49.43 | 49.72 | 48.36 | 48.38 | 48.38 | 4.783e+6 |
| 2025-09-23 | BA | 217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 1.276e+7 |
| 2025-09-23 | DUK | 118.38 | 120.12 | 117.9 | 119.98 | 119.98 | 2.124e+6 |
| 2025-09-23 | BAC | 51.45 | 52.32 | 50.97 | 51.15 | 51.15 | 2.828e+7 |
| 2025-09-23 | AMGN | 277.91 | 281.14 | 277.91 | 280.7 | 280.7 | 2.342e+6 |
| 2025-09-23 | BALL | 48.51 | 48.77 | 47.85 | 48.18 | 48.18 | 3.015e+6 |