Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93801–93850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | AIZ | 207.6 | 210.07 | 205.97 | 209.52 | 209.52 | 382,800 |
| 2025-09-22 | EXC | 42.61 | 42.83 | 42.49 | 42.66 | 42.66 | 4.538e+6 |
| 2025-09-22 | AJG | 297.41 | 298.81 | 294.8 | 298.35 | 298.35 | 1.447e+6 |
| 2025-09-22 | CMG | 39.19 | 40.22 | 39.09 | 40.13 | 40.13 | 2.743e+7 |
| 2025-09-22 | AKAM | 76.98 | 76.98 | 76.01 | 76.68 | 76.68 | 1.350e+6 |
| 2025-09-22 | FE | 42 | 42.19 | 41.74 | 42.06 | 42.06 | 3.744e+6 |
| 2025-09-22 | ALB | 80 | 82.04 | 79.44 | 79.94 | 79.94 | 2.537e+6 |
| 2025-09-22 | CMI | 418.6 | 422.36 | 414.9 | 420.28 | 420.28 | 749,393 |
| 2025-09-22 | ALGN | 130.99 | 131.97 | 129.38 | 131.18 | 131.18 | 796,512 |
| 2025-09-22 | IP | 44.96 | 45.26 | 44.38 | 44.49 | 44.49 | 3.945e+6 |
| 2025-09-22 | ALK | 57.09 | 57.41 | 54.08 | 54.78 | 54.78 | 4.000e+6 |
| 2025-09-22 | LRCX | 129.18 | 132 | 128.54 | 131.57 | 131.57 | 1.340e+7 |
| 2025-09-22 | ALLE | 176.71 | 178.04 | 176.13 | 176.59 | 176.59 | 783,300 |
| 2025-09-22 | HOOD | 123.63 | 126.64 | 122.2 | 124.89 | 124.89 | 3.348e+7 |
| 2025-09-22 | AMAT | 192.33 | 200.26 | 191.58 | 199.63 | 199.63 | 1.548e+7 |
| 2025-09-22 | COP | 89.28 | 90.58 | 88.87 | 89.78 | 89.78 | 5.799e+6 |
| 2025-09-22 | AMCR | 40.39 | 40.44 | 39.95 | 40.1 | 40.1 | 4.716e+6 |
| 2025-09-22 | CMS | 68.68 | 69.15 | 68.59 | 68.85 | 68.85 | 1.964e+6 |
| 2025-09-22 | AMD | 157.42 | 162.68 | 157.42 | 159.79 | 159.79 | 4.651e+7 |
| 2025-09-22 | LVS | 53.62 | 53.79 | 52.05 | 52.07 | 52.07 | 5.921e+6 |
| 2025-09-22 | AME | 187.05 | 188.51 | 186.29 | 187.85 | 187.85 | 748,441 |
| 2025-09-22 | AMG | 242.34 | 244.97 | 240.06 | 243.98 | 243.98 | 211,649 |
| 2025-09-22 | FCX | 44.46 | 45.01 | 44.18 | 44.79 | 44.79 | 1.198e+7 |
| 2025-09-22 | AMT | 188.85 | 191.04 | 186.58 | 187.8 | 187.8 | 3.471e+6 |
| 2025-09-22 | LOW | 261.27 | 261.67 | 256.69 | 256.72 | 256.72 | 3.435e+6 |
| 2025-09-22 | AMTM | 22.31 | 22.93 | 21.95 | 22.81 | 22.81 | 1.934e+6 |
| 2025-09-22 | INCY | 86.39 | 86.82 | 84.38 | 84.73 | 84.73 | 1.461e+6 |
| 2025-09-22 | AMZN | 230.56 | 230.57 | 227.51 | 227.63 | 227.63 | 4.591e+7 |
| 2025-09-22 | CF | 83.74 | 84.98 | 83.15 | 84.34 | 84.34 | 2.499e+6 |
| 2025-09-22 | AN | 217 | 219.94 | 216.99 | 219.34 | 219.34 | 420,200 |
| 2025-09-22 | CPRT | 45.48 | 45.95 | 45.21 | 45.38 | 45.38 | 7.144e+6 |
| 2025-09-22 | HD | 408.72 | 409.48 | 405.78 | 406.64 | 406.64 | 2.656e+6 |
| 2025-09-22 | ANET | 148.78 | 149.71 | 145.06 | 145.4 | 145.4 | 8.675e+6 |
| 2025-09-22 | ESS | 258.83 | 259.25 | 256.27 | 258.44 | 258.44 | 366,150 |
| 2025-09-22 | AON | 348.13 | 352.75 | 346.79 | 351.01 | 351.01 | 1.276e+6 |
| 2025-09-22 | LII | 534 | 534.25 | 528.18 | 529.54 | 529.54 | 420,975 |
| 2025-09-22 | JNJ | 174.06 | 174.6 | 172.11 | 172.2 | 172.2 | 7.194e+6 |
| 2025-09-22 | AOS | 71.62 | 71.66 | 70.94 | 71.11 | 71.11 | 769,446 |
| 2025-09-22 | DECK | 113.58 | 115.45 | 112.81 | 113.22 | 113.22 | 2.416e+6 |
| 2025-09-22 | APA | 22.62 | 23.18 | 22.39 | 22.98 | 22.98 | 6.075e+6 |
| 2025-09-22 | DLR | 168.66 | 173.57 | 167.18 | 172.13 | 172.13 | 1.837e+6 |
| 2025-09-22 | AVB | 187.86 | 188.28 | 186.08 | 187.37 | 187.37 | 1.080e+6 |
| 2025-09-22 | BF-B | 26.76 | 26.86 | 26.32 | 26.42 | 26.42 | 3.236e+6 |
| 2025-09-22 | AXP | 336.84 | 342.79 | 335.72 | 338.3 | 338.3 | 3.328e+6 |
| 2025-09-22 | HRB | 49.19 | 49.44 | 48.73 | 48.99 | 48.99 | 1.340e+6 |
| 2025-09-22 | AVGO | 341.06 | 345.28 | 336.58 | 337.43 | 337.43 | 2.866e+7 |
| 2025-09-22 | HBI | 6.41 | 6.51 | 6.37 | 6.45 | 6.45 | 5.903e+6 |
| 2025-09-22 | AVY | 162.99 | 163.19 | 161.04 | 161.51 | 161.51 | 591,700 |
| 2025-09-22 | ALL | 202.24 | 205.02 | 202.24 | 204.45 | 204.45 | 1.822e+6 |
| 2025-09-22 | EL | 87.1 | 88.27 | 86.6 | 86.67 | 86.67 | 2.016e+6 |