Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93401–93450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | CPRT | 45.26 | 45.66 | 44.95 | 45.28 | 45.28 | 9.943e+6 |
| 2025-09-23 | FMC | 34.75 | 35.05 | 33.65 | 33.69 | 33.69 | 2.354e+6 |
| 2025-09-23 | IDXX | 640.34 | 649.47 | 640.34 | 648.38 | 648.38 | 351,200 |
| 2025-09-23 | FOSL | 3.02 | 3.14 | 2.96 | 3.01 | 3.01 | 269,883 |
| 2025-09-23 | HIG | 129.16 | 131.32 | 128.89 | 130.68 | 130.68 | 1.462e+6 |
| 2025-09-23 | FOXA | 62.07 | 62.54 | 61.28 | 61.31 | 61.31 | 3.611e+6 |
| 2025-09-23 | EIX | 52.15 | 53.8 | 52.12 | 53.07 | 53.07 | 2.675e+6 |
| 2025-09-23 | FSLR | 220 | 223.49 | 215.39 | 215.73 | 215.73 | 2.480e+6 |
| 2025-09-23 | INTU | 695.09 | 697.81 | 689.54 | 694.47 | 694.47 | 2.400e+6 |
| 2025-09-23 | FTI | 38.85 | 40.58 | 38.85 | 39.73 | 39.73 | 4.408e+6 |
| 2025-09-23 | HD | 406.64 | 408.34 | 402.15 | 405.56 | 405.56 | 2.597e+6 |
| 2025-09-23 | FTNT | 85.12 | 86.06 | 84.14 | 85.27 | 85.27 | 5.370e+6 |
| 2025-09-23 | LMT | 474.77 | 480.58 | 473.23 | 480.47 | 480.47 | 1.136e+6 |
| 2025-09-23 | FTV | 48.36 | 49.15 | 48 | 48.33 | 48.33 | 2.940e+6 |
| 2025-09-23 | HLT | 266.86 | 268.31 | 263.23 | 263.3 | 263.3 | 1.234e+6 |
| 2025-09-23 | GD | 318.42 | 321.51 | 316.95 | 319 | 319 | 1.251e+6 |
| 2025-09-23 | EVRG | 70.15 | 71.66 | 69.98 | 71.41 | 71.41 | 3.524e+6 |
| 2025-09-23 | GE | 300.5 | 304.6 | 300 | 304.46 | 304.46 | 3.638e+6 |
| 2025-09-23 | FANG | 137.17 | 143.86 | 137.17 | 139.6 | 139.6 | 2.424e+6 |
| 2025-09-23 | GEHC | 74.53 | 75.34 | 74.37 | 74.5 | 74.5 | 3.143e+6 |
| 2025-09-23 | FFIV | 329.96 | 334.25 | 324.37 | 324.7 | 324.7 | 397,300 |
| 2025-09-23 | GEV | 643.55 | 643.59 | 621.11 | 632.3 | 632.3 | 2.427e+6 |
| 2025-09-23 | IR | 82.13 | 82.33 | 80.7 | 81.26 | 81.26 | 4.315e+6 |
| 2025-09-23 | GIS | 48.13 | 48.47 | 48 | 48.42 | 48.42 | 5.523e+6 |
| 2025-09-23 | GT | 8.45 | 8.5 | 8.23 | 8.24 | 8.24 | 7.884e+6 |
| 2025-09-23 | GL | 143.96 | 146.92 | 143.96 | 145.65 | 145.65 | 509,600 |
| 2025-09-23 | FBIN | 53.8 | 54.2 | 52.82 | 53.18 | 53.18 | 1.218e+6 |
| 2025-09-23 | GLW | 78.79 | 80.6 | 78.61 | 80.58 | 80.58 | 8.654e+6 |
| 2025-09-23 | FOX | 55.65 | 56.1 | 55.09 | 55.13 | 55.13 | 1.978e+6 |
| 2025-09-23 | GME | 26.91 | 27.24 | 26.59 | 26.8 | 26.8 | 7.064e+6 |
| 2025-09-23 | BEN | 23.28 | 23.51 | 22.95 | 23.04 | 23.04 | 3.190e+6 |
| 2025-09-23 | GNRC | 186.79 | 187.81 | 166.17 | 166.77 | 166.77 | 2.320e+6 |
| 2025-09-23 | ILMN | 101.34 | 102.91 | 98.87 | 99.37 | 99.37 | 1.184e+6 |
| 2025-09-23 | GNW | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | 6.016e+6 |
| 2025-09-23 | BF-B | 26.65 | 26.77 | 26.36 | 26.57 | 26.57 | 3.221e+6 |
| 2025-09-23 | GOOG | 253.31 | 254.42 | 250.74 | 251.99 | 251.99 | 1.752e+7 |
| 2025-09-23 | ALL | 203.66 | 207.2 | 203.66 | 205.71 | 205.71 | 1.242e+6 |
| 2025-09-23 | GPC | 135.56 | 137.4 | 135.41 | 136.32 | 136.32 | 1.572e+6 |
| 2025-09-23 | INTC | 28.99 | 30.2 | 28.82 | 29.34 | 29.34 | 1.263e+8 |
| 2025-09-23 | GS | 798.91 | 816.88 | 793.86 | 798.14 | 798.14 | 1.759e+6 |
| 2025-09-23 | CTVA | 69.6 | 70.21 | 69.1 | 69.14 | 69.14 | 3.361e+6 |
| 2025-09-23 | GWW | 978.3 | 983.8 | 965.64 | 969.67 | 969.67 | 273,801 |
| 2025-09-23 | EXE | 96.87 | 99.71 | 96.73 | 99.1 | 99.1 | 3.522e+6 |
| 2025-09-23 | HAS | 73.57 | 74.33 | 73.54 | 73.62 | 73.62 | 1.492e+6 |
| 2025-09-23 | EMR | 131.77 | 131.92 | 129.08 | 129.86 | 129.86 | 2.634e+6 |
| 2025-09-23 | HBAN | 17.04 | 17.32 | 16.98 | 17.03 | 17.03 | 2.558e+7 |
| 2025-09-23 | GM | 58.79 | 59.65 | 58.2 | 58.32 | 58.32 | 5.899e+6 |
| 2025-09-23 | J | 149.71 | 150.84 | 146.27 | 146.66 | 146.66 | 715,800 |
| 2025-09-23 | EW | 73.69 | 75.3 | 73.23 | 74.57 | 74.57 | 5.424e+6 |
| 2025-09-23 | JBHT | 130.61 | 131.91 | 129.95 | 131.13 | 131.13 | 1.067e+6 |