Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93651–93700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | CAH | 148.68 | 148.9 | 145.71 | 146.27 | 146.27 | 1.988e+6 |
| 2025-09-22 | KEY | 18.54 | 18.65 | 18.26 | 18.34 | 18.34 | 1.694e+7 |
| 2025-09-22 | FRT | 96.16 | 96.59 | 95.54 | 96.36 | 96.36 | 557,900 |
| 2025-09-22 | COR | 288.38 | 290.65 | 284.22 | 287.16 | 287.16 | 1.097e+6 |
| 2025-09-22 | CARR | 59.3 | 59.77 | 58.97 | 59.61 | 59.61 | 4.220e+6 |
| 2025-09-22 | CIEN | 138.06 | 139.44 | 136.33 | 139.31 | 139.31 | 2.613e+6 |
| 2025-09-22 | CASY | 540.96 | 546.69 | 540.96 | 545.96 | 545.96 | 321,900 |
| 2025-09-22 | IPG | 25.7 | 25.8 | 25.47 | 25.51 | 25.51 | 5.024e+6 |
| 2025-09-22 | CB | 272.07 | 273.57 | 271.1 | 271.33 | 271.33 | 1.821e+6 |
| 2025-09-22 | HLT | 265.8 | 267.57 | 264.9 | 266.18 | 266.18 | 1.246e+6 |
| 2025-09-22 | CBRE | 163.26 | 164.52 | 161.88 | 162.61 | 162.61 | 1.184e+6 |
| 2025-09-22 | EW | 74.2 | 74.56 | 73.38 | 73.75 | 73.75 | 3.670e+6 |
| 2025-09-22 | GEN | 28.3 | 28.47 | 28.14 | 28.41 | 28.41 | 2.915e+6 |
| 2025-09-22 | GDDY | 143.65 | 148.19 | 143.65 | 147.83 | 147.83 | 1.740e+6 |
| 2025-09-22 | CCI | 91.96 | 92.45 | 91.38 | 92.03 | 92.03 | 3.936e+6 |
| 2025-09-22 | FANG | 135.71 | 136.78 | 133.66 | 136.31 | 136.31 | 2.137e+6 |
| 2025-09-22 | CCL | 30.24 | 30.56 | 30.03 | 30.38 | 30.38 | 1.716e+7 |
| 2025-09-22 | CDW | 158.55 | 163.14 | 158.28 | 161.65 | 161.65 | 1.599e+6 |
| 2025-09-22 | CE | 44.18 | 44.18 | 43.27 | 43.62 | 43.62 | 3.055e+6 |
| 2025-09-22 | LNC | 39.34 | 39.84 | 39.04 | 39.63 | 39.63 | 2.014e+6 |
| 2025-09-22 | DOC | 17.55 | 17.71 | 17.29 | 17.65 | 17.65 | 7.252e+6 |
| 2025-09-22 | CEG | 331.63 | 345.93 | 325.18 | 345.72 | 345.72 | 2.880e+6 |
| 2025-09-22 | CFG | 51.78 | 52.34 | 51.08 | 51.34 | 51.34 | 3.354e+6 |
| 2025-09-22 | FOX | 55.74 | 55.74 | 54.18 | 55.72 | 55.72 | 3.016e+6 |
| 2025-09-22 | FLR | 44.17 | 44.93 | 43.51 | 44.75 | 44.75 | 3.143e+6 |
| 2025-09-22 | FAST | 46.79 | 46.85 | 46.28 | 46.37 | 46.37 | 5.786e+6 |
| 2025-09-22 | CHTR | 262.5 | 266.52 | 260 | 266.13 | 266.13 | 1.755e+6 |
| 2025-09-22 | CI | 286.9 | 286.9 | 284.19 | 285.44 | 285.44 | 1.340e+6 |
| 2025-09-22 | COHR | 109 | 115.34 | 108.8 | 114.6 | 114.6 | 4.579e+6 |
| 2025-09-22 | CINF | 152.76 | 153.79 | 152.21 | 152.98 | 152.98 | 357,900 |
| 2025-09-22 | HWM | 192.19 | 192.49 | 189.69 | 191.84 | 191.84 | 2.111e+6 |
| 2025-09-22 | CLX | 117.93 | 118.9 | 115.92 | 115.93 | 115.93 | 1.827e+6 |
| 2025-09-22 | ETSY | 65 | 65 | 61.03 | 61.67 | 61.67 | 5.882e+6 |
| 2025-09-22 | CMA | 68.71 | 69.24 | 67.61 | 67.88 | 67.88 | 967,300 |
| 2025-09-22 | CMCSA | 30.32 | 30.56 | 30.29 | 30.47 | 30.47 | 3.636e+7 |
| 2025-09-22 | CME | 253.49 | 256.5 | 251.95 | 253.81 | 253.81 | 1.143e+6 |
| 2025-09-22 | EQIX | 770.24 | 788.17 | 769.94 | 785.09 | 785.09 | 513,644 |
| 2025-09-22 | CSCO | 66.74 | 66.88 | 66.19 | 66.63 | 66.63 | 2.040e+7 |
| 2025-09-22 | IVZ | 21.87 | 22.25 | 21.81 | 22.02 | 22.02 | 4.901e+6 |
| 2025-09-22 | EFX | 253.43 | 255.23 | 249.08 | 254.81 | 254.81 | 787,600 |
| 2025-09-22 | CSGP | 86.7 | 86.99 | 85.27 | 86.31 | 86.31 | 2.828e+6 |
| 2025-09-22 | DXC | 13.77 | 14.32 | 13.77 | 14.31 | 14.31 | 1.843e+6 |
| 2025-09-22 | F | 11.2 | 11.3 | 11.17 | 11.26 | 11.26 | 5.843e+7 |
| 2025-09-22 | CSX | 32.74 | 33.22 | 32.6 | 32.96 | 32.96 | 2.245e+7 |
| 2025-09-22 | CTAS | 198.43 | 201.81 | 198.08 | 201.09 | 201.09 | 2.785e+6 |
| 2025-09-22 | CRH | 112.03 | 113.88 | 111.73 | 113.51 | 113.51 | 4.596e+6 |
| 2025-09-22 | CTSH | 65.92 | 67.61 | 65.65 | 67.05 | 67.05 | 6.726e+6 |
| 2025-09-22 | COTY | 4.06 | 4.13 | 4.02 | 4.03 | 4.03 | 5.968e+6 |
| 2025-09-22 | CVNA | 77.57 | 78.59 | 76.8 | 78.17 | 78.17 | 8.510e+6 |
| 2025-09-22 | GOOGL | 254.09 | 255.44 | 249.96 | 252.19 | 252.19 | 3.229e+7 |