Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93751–93800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | SO | 89.68 | 90.36 | 89.44 | 90.12 | 90.12 | 5.570e+6 |
| 2025-09-22 | PRU | 100.23 | 100.91 | 99.98 | 100.15 | 100.15 | 1.455e+6 |
| 2025-09-22 | PAYC | 214.62 | 221.25 | 214.62 | 219 | 219 | 753,700 |
| 2025-09-22 | SJM | 105.67 | 105.71 | 104.12 | 104.78 | 104.78 | 2.734e+6 |
| 2025-09-22 | UNM | 74.49 | 74.99 | 73.94 | 74.54 | 74.54 | 1.332e+6 |
| 2025-09-22 | UNP | 218.23 | 226.49 | 216.84 | 223.37 | 223.37 | 8.136e+6 |
| 2025-09-22 | SBAC | 194.14 | 196.63 | 193.22 | 194.41 | 194.41 | 1.734e+6 |
| 2025-09-22 | A | 124.74 | 125.86 | 124.42 | 125.57 | 125.57 | 976,700 |
| 2025-09-22 | HUM | 247.82 | 255.51 | 245.55 | 254.81 | 254.81 | 1.927e+6 |
| 2025-09-22 | AA | 31.81 | 32.45 | 31.6 | 32.44 | 32.44 | 4.758e+6 |
| 2025-09-22 | ES | 63.83 | 66.36 | 63.25 | 65.44 | 65.44 | 6.797e+6 |
| 2025-09-22 | AAL | 12.38 | 12.43 | 12 | 12.33 | 12.33 | 9.481e+7 |
| 2025-09-22 | HPE | 24.64 | 25.04 | 24.58 | 24.84 | 24.84 | 2.815e+7 |
| 2025-09-22 | AAP | 57.98 | 60.3 | 57.93 | 59.24 | 59.24 | 2.228e+6 |
| 2025-09-22 | COST | 943.38 | 945.99 | 935.65 | 939.28 | 939.28 | 2.794e+6 |
| 2025-09-22 | AAPL | 247.6 | 255.92 | 247.42 | 255.36 | 255.36 | 1.055e+8 |
| 2025-09-22 | CRWD | 496 | 500.3 | 486.33 | 493.14 | 493.14 | 3.875e+6 |
| 2025-09-22 | ABBV | 217.3 | 219.94 | 216.3 | 217.43 | 217.43 | 5.991e+6 |
| 2025-09-22 | IBKR | 64.04 | 64.61 | 63.33 | 64.07 | 64.07 | 4.777e+6 |
| 2025-09-22 | ABNB | 125.65 | 126.64 | 123.35 | 125.44 | 125.44 | 5.591e+6 |
| 2025-09-22 | EXR | 136.92 | 136.92 | 135.33 | 135.36 | 135.36 | 884,265 |
| 2025-09-22 | ABT | 133.22 | 135.35 | 132.85 | 134.49 | 134.49 | 4.837e+6 |
| 2025-09-22 | APTV | 85.57 | 86.12 | 84.99 | 85.39 | 85.39 | 1.992e+6 |
| 2025-09-22 | ACGL | 88.34 | 88.78 | 87.77 | 88.03 | 88.03 | 3.035e+6 |
| 2025-09-22 | ETR | 87.02 | 87.76 | 86.43 | 87.59 | 87.59 | 2.325e+6 |
| 2025-09-22 | ACN | 234.93 | 237.51 | 233.69 | 235.06 | 235.06 | 6.070e+6 |
| 2025-09-22 | CNP | 37.48 | 37.77 | 37.36 | 37.54 | 37.54 | 4.003e+6 |
| 2025-09-22 | ADBE | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | 4.710e+6 |
| 2025-09-22 | FIS | 63.96 | 64.13 | 63.33 | 63.71 | 63.71 | 5.800e+6 |
| 2025-09-22 | ADI | 243.99 | 247.4 | 243.96 | 245.71 | 245.71 | 2.167e+6 |
| 2025-09-22 | ARE | 82.1 | 82.42 | 81.05 | 82.01 | 82.01 | 1.172e+6 |
| 2025-09-22 | ADM | 59.88 | 59.98 | 57.17 | 58.54 | 58.54 | 4.343e+6 |
| 2025-09-22 | ENPH | 38.75 | 40.74 | 38.53 | 40.5 | 40.5 | 9.081e+6 |
| 2025-09-22 | ADP | 285.25 | 290.18 | 284.34 | 289.39 | 289.39 | 2.180e+6 |
| 2025-09-22 | IEX | 159.03 | 159.42 | 157.19 | 158.77 | 158.77 | 661,308 |
| 2025-09-22 | ADSK | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 1.696e+6 |
| 2025-09-22 | CNX | 29.96 | 30.05 | 29.22 | 29.45 | 29.45 | 2.448e+6 |
| 2025-09-22 | ADT | 8.46 | 8.65 | 8.44 | 8.61 | 8.61 | 1.147e+7 |
| 2025-09-22 | IT | 253.96 | 262.31 | 253.96 | 260.13 | 260.13 | 1.763e+6 |
| 2025-09-22 | AEE | 97.81 | 98.14 | 97.37 | 97.71 | 97.71 | 1.578e+6 |
| 2025-09-22 | AEP | 104.52 | 104.94 | 103.71 | 104.62 | 104.62 | 2.646e+6 |
| 2025-09-22 | HSIC | 67.91 | 68.22 | 67.5 | 67.92 | 67.92 | 1.500e+6 |
| 2025-09-22 | AES | 12.6 | 12.7 | 12.43 | 12.65 | 12.65 | 6.105e+6 |
| 2025-09-22 | LW | 54.26 | 54.67 | 53.4 | 54.11 | 54.11 | 1.184e+6 |
| 2025-09-22 | AFL | 106.09 | 106.49 | 105.56 | 105.73 | 105.73 | 2.674e+6 |
| 2025-09-22 | FDS | 291.83 | 299.01 | 291.2 | 292.95 | 292.95 | 1.392e+6 |
| 2025-09-22 | AIG | 75.82 | 76 | 75.2 | 75.69 | 75.69 | 5.241e+6 |
| 2025-09-22 | COF | 223.33 | 224.69 | 221.83 | 222.75 | 222.75 | 2.567e+6 |
| 2025-09-22 | AIV | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | 2.107e+6 |
| 2025-09-22 | FDX | 227.91 | 228.89 | 223.39 | 228.02 | 228.02 | 3.851e+6 |