Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93301–93350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | GDDY | 147.8 | 148.02 | 141.55 | 142.99 | 142.99 | 1.563e+6 |
| 2025-09-23 | CBRE | 162.44 | 164.5 | 161.66 | 163.09 | 163.09 | 1.194e+6 |
| 2025-09-23 | GEN | 28.49 | 28.59 | 28.33 | 28.52 | 28.52 | 2.237e+6 |
| 2025-09-23 | CCI | 92.19 | 92.78 | 91.88 | 92.1 | 92.1 | 1.925e+6 |
| 2025-09-23 | CRM | 248.71 | 250.32 | 243.12 | 243.55 | 243.55 | 7.670e+6 |
| 2025-09-23 | CCL | 30.97 | 31.33 | 30.27 | 30.38 | 30.38 | 2.177e+7 |
| 2025-09-23 | APO | 142.12 | 146.42 | 141.64 | 143.14 | 143.14 | 3.059e+6 |
| 2025-09-23 | CDW | 162.34 | 163.2 | 160.79 | 162.06 | 162.06 | 1.252e+6 |
| 2025-09-23 | DOC | 17.68 | 18.08 | 17.63 | 18.02 | 18.02 | 7.009e+6 |
| 2025-09-23 | CE | 43.86 | 44.27 | 42.48 | 42.53 | 42.53 | 2.402e+6 |
| 2025-09-23 | DE | 466.72 | 470.24 | 463.63 | 467.04 | 467.04 | 997,226 |
| 2025-09-23 | CEG | 345.36 | 347.04 | 334.79 | 335.3 | 335.3 | 2.523e+6 |
| 2025-09-23 | FAST | 46.52 | 47.3 | 46.37 | 47.22 | 47.22 | 5.697e+6 |
| 2025-09-23 | CFG | 51.51 | 52.65 | 51.38 | 51.89 | 51.89 | 4.516e+6 |
| 2025-09-23 | HUBB | 437.78 | 439.34 | 428.91 | 432.61 | 432.61 | 470,300 |
| 2025-09-23 | CHTR | 266.15 | 275.45 | 265.65 | 267.04 | 267.04 | 2.417e+6 |
| 2025-09-23 | LNC | 39.55 | 40.33 | 39.15 | 39.17 | 39.17 | 2.658e+6 |
| 2025-09-23 | CI | 285.58 | 288.86 | 283.85 | 286.88 | 286.88 | 1.447e+6 |
| 2025-09-23 | HRL | 23.45 | 23.61 | 23.35 | 23.51 | 23.51 | 4.132e+6 |
| 2025-09-23 | CINF | 152.34 | 154.3 | 152.34 | 152.73 | 152.73 | 302,800 |
| 2025-09-23 | ETSY | 61.97 | 62.93 | 61.34 | 62.64 | 62.64 | 3.303e+6 |
| 2025-09-23 | CLX | 115.38 | 116.64 | 113.71 | 116.36 | 116.36 | 1.668e+6 |
| 2025-09-23 | DRI | 180.83 | 182.55 | 179.28 | 182.24 | 182.24 | 1.516e+6 |
| 2025-09-23 | CMA | 68.02 | 69.28 | 67.5 | 68.22 | 68.22 | 1.585e+6 |
| 2025-09-23 | LH | 277.47 | 282.01 | 277.34 | 278.5 | 278.5 | 471,746 |
| 2025-09-23 | CMCSA | 30.56 | 31.13 | 30.56 | 30.59 | 30.59 | 2.629e+7 |
| 2025-09-23 | EQIX | 785.02 | 792.71 | 781.1 | 790.21 | 790.21 | 530,200 |
| 2025-09-23 | CME | 253.83 | 255.31 | 252.09 | 254.67 | 254.67 | 1.099e+6 |
| 2025-09-23 | EFX | 254.66 | 256.24 | 252.43 | 255.41 | 255.41 | 778,000 |
| 2025-09-23 | CSCO | 66.46 | 67.09 | 65.96 | 66.42 | 66.42 | 2.224e+7 |
| 2025-09-23 | F | 11.3 | 11.52 | 11.3 | 11.33 | 11.33 | 5.567e+7 |
| 2025-09-23 | CSGP | 86.32 | 86.57 | 85.06 | 85.31 | 85.31 | 3.310e+6 |
| 2025-09-23 | LUMN | 6.22 | 6.4 | 5.77 | 5.8 | 5.8 | 2.594e+7 |
| 2025-09-23 | CSX | 33.12 | 34.08 | 33.07 | 33.83 | 33.83 | 2.774e+7 |
| 2025-09-23 | CRH | 113.28 | 115.14 | 112.31 | 112.9 | 112.9 | 5.731e+6 |
| 2025-09-23 | CTAS | 200.07 | 200.99 | 198.02 | 199.11 | 199.11 | 2.992e+6 |
| 2025-09-23 | COTY | 4.09 | 4.11 | 3.98 | 4 | 4 | 6.115e+6 |
| 2025-09-23 | CTSH | 66.89 | 67.32 | 66.44 | 66.57 | 66.57 | 3.986e+6 |
| 2025-09-23 | ERIE | 318.75 | 319.44 | 311.97 | 312.5 | 312.5 | 150,800 |
| 2025-09-23 | CVNA | 78.02 | 78.89 | 75.28 | 75.62 | 75.62 | 1.714e+7 |
| 2025-09-23 | FICO | 1,548.68 | 1,550.65 | 1,515.56 | 1,534.77 | 1,534.77 | 163,057 |
| 2025-09-23 | CVS | 73.23 | 75.02 | 73.06 | 74.61 | 74.61 | 5.939e+6 |
| 2025-09-23 | DAY | 68.82 | 68.87 | 68.75 | 68.82 | 68.82 | 6.395e+6 |
| 2025-09-23 | CVX | 152.48 | 155.11 | 152.35 | 152.77 | 152.77 | 7.181e+6 |
| 2025-09-23 | HCA | 407.64 | 412.32 | 404.88 | 408.23 | 408.23 | 801,604 |
| 2025-09-23 | D | 58.46 | 59.89 | 58.36 | 59.8 | 59.8 | 4.319e+6 |
| 2025-09-23 | ICE | 169.09 | 169.76 | 166.46 | 167.05 | 167.05 | 2.587e+6 |
| 2025-09-23 | DAL | 58.5 | 59.23 | 58.2 | 58.25 | 58.25 | 4.528e+6 |
| 2025-09-23 | JBL | 233.89 | 236.92 | 232.22 | 234.23 | 234.23 | 2.054e+6 |
| 2025-09-23 | DASH | 261.92 | 267.77 | 261 | 265.75 | 265.75 | 2.249e+6 |