Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93351–93400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | ISRG | 444.75 | 450.99 | 443.17 | 447.75 | 447.75 | 2.242e+6 |
| 2025-09-23 | DD | 32.45 | 32.71 | 31.98 | 31.99 | 31.99 | 1.124e+7 |
| 2025-09-23 | KEY | 18.43 | 18.69 | 18.32 | 18.36 | 18.36 | 2.270e+7 |
| 2025-09-23 | DDOG | 138.69 | 139.82 | 136.71 | 137.49 | 137.49 | 3.858e+6 |
| 2025-09-23 | CPAY | 300 | 305.29 | 297.13 | 298 | 298 | 420,900 |
| 2025-09-23 | DELL | 134.6 | 135.86 | 131.8 | 132.88 | 132.88 | 4.751e+6 |
| 2025-09-23 | EQT | 49.7 | 50.94 | 49.41 | 50.52 | 50.52 | 8.825e+6 |
| 2025-09-23 | DG | 100.72 | 102.85 | 100.65 | 102.13 | 102.13 | 2.840e+6 |
| 2025-09-23 | MA | 582.8 | 584.2 | 565.68 | 567.39 | 567.39 | 3.223e+6 |
| 2025-09-23 | DGX | 182.27 | 185.47 | 182.27 | 184.49 | 184.49 | 775,000 |
| 2025-09-23 | KLAC | 1,063.32 | 1,070.96 | 1,056.29 | 1,066.66 | 1,066.66 | 829,643 |
| 2025-09-23 | DHI | 163.57 | 164.86 | 161.39 | 164.78 | 164.78 | 3.420e+6 |
| 2025-09-23 | ATI | 79.77 | 80.31 | 77.72 | 78.09 | 78.09 | 1.615e+6 |
| 2025-09-23 | DHR | 189.01 | 189.86 | 187.43 | 188.73 | 188.73 | 3.461e+6 |
| 2025-09-23 | GOOGL | 252.7 | 254.02 | 250.14 | 251.32 | 251.32 | 2.663e+7 |
| 2025-09-23 | DIS | 111.97 | 112.86 | 110.85 | 111.5 | 111.5 | 1.315e+7 |
| 2025-09-23 | CBOE | 235.75 | 239.26 | 233.62 | 239.06 | 239.06 | 1.151e+6 |
| 2025-09-23 | DLTR | 94.87 | 95.22 | 93.79 | 94.65 | 94.65 | 3.329e+6 |
| 2025-09-23 | GPN | 86.33 | 87.77 | 85.45 | 85.56 | 85.56 | 3.169e+6 |
| 2025-09-23 | DOV | 170.47 | 171.38 | 167.63 | 168.23 | 168.23 | 1.133e+6 |
| 2025-09-23 | IQV | 187.19 | 189.62 | 185.96 | 186.45 | 186.45 | 1.072e+6 |
| 2025-09-23 | DOW | 22.92 | 23.08 | 22.24 | 22.26 | 22.26 | 1.102e+7 |
| 2025-09-23 | HON | 206.04 | 207.59 | 205.42 | 205.91 | 205.91 | 6.235e+6 |
| 2025-09-23 | DPZ | 421.16 | 422.44 | 416.72 | 420.06 | 420.06 | 689,100 |
| 2025-09-23 | IBM | 267.7 | 268.29 | 264.33 | 267.25 | 267.25 | 5.394e+6 |
| 2025-09-23 | DTE | 133.55 | 135.7 | 133.51 | 135.67 | 135.67 | 924,300 |
| 2025-09-23 | ITW | 256.58 | 258.36 | 255.13 | 256.32 | 256.32 | 829,913 |
| 2025-09-23 | DVA | 131.22 | 134.01 | 131.22 | 132.83 | 132.83 | 677,700 |
| 2025-09-23 | APP | 641 | 670.19 | 637.51 | 651.18 | 651.18 | 7.800e+6 |
| 2025-09-23 | DVN | 33.69 | 35.08 | 33.6 | 34.08 | 34.08 | 8.409e+6 |
| 2025-09-23 | CAT | 469.9 | 481.89 | 464.86 | 467.91 | 467.91 | 3.857e+6 |
| 2025-09-23 | DXCM | 69.01 | 69.98 | 68.03 | 68.2 | 68.2 | 6.156e+6 |
| 2025-09-23 | EPAM | 157.81 | 158.62 | 153.01 | 154.04 | 154.04 | 1.036e+6 |
| 2025-09-23 | EBAY | 90.5 | 90.84 | 89.34 | 90.44 | 90.44 | 3.442e+6 |
| 2025-09-23 | EXPD | 118.83 | 120.88 | 118.83 | 120.5 | 120.5 | 929,977 |
| 2025-09-23 | ECL | 264.9 | 266.53 | 263.78 | 264.35 | 264.35 | 1.255e+6 |
| 2025-09-23 | LEG | 9.19 | 9.38 | 9.03 | 9.04 | 9.04 | 1.758e+6 |
| 2025-09-23 | ED | 94.03 | 96.26 | 93.97 | 96.17 | 96.17 | 2.204e+6 |
| 2025-09-23 | HPQ | 27.58 | 28.07 | 27.58 | 27.75 | 27.75 | 7.383e+6 |
| 2025-09-23 | EG | 332.51 | 336.06 | 330.49 | 333.7 | 333.7 | 302,300 |
| 2025-09-23 | CNC | 32.91 | 33.52 | 32.72 | 32.75 | 32.75 | 9.424e+6 |
| 2025-09-23 | ELV | 313.71 | 321.27 | 313.71 | 320.1 | 320.1 | 2.119e+6 |
| 2025-09-23 | COR | 288.76 | 301.22 | 288.36 | 300.69 | 300.69 | 1.329e+6 |
| 2025-09-23 | EMC | 30.93 | 31.12 | 30.93 | 30.95 | 30.95 | 9,300 |
| 2025-09-23 | MAC | 16.94 | 17.16 | 16.76 | 16.81 | 16.81 | 1.265e+6 |
| 2025-09-23 | EME | 659.03 | 659.46 | 640.77 | 643.75 | 643.75 | 546,572 |
| 2025-09-23 | INFO | 23.8 | 23.81 | 23.62 | 23.64 | 23.64 | 2,800 |
| 2025-09-23 | FITB | 43.85 | 44.5 | 43.75 | 43.97 | 43.97 | 3.859e+6 |
| 2025-09-23 | EA | 173.28 | 174.93 | 172.89 | 173.74 | 173.74 | 2.159e+6 |
| 2025-09-23 | FIX | 817.18 | 823.74 | 793.83 | 803.01 | 803.01 | 333,074 |