Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94001–94050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | IFF | 62.16 | 62.16 | 61.02 | 61.05 | 61.05 | 2.418e+6 |
| 2025-09-22 | EMC | 30.98 | 31.09 | 30.91 | 31.09 | 31.09 | 15,600 |
| 2025-09-22 | AMGN | 278.08 | 281.08 | 275.71 | 279.91 | 279.91 | 3.051e+6 |
| 2025-09-22 | EME | 624.19 | 654.96 | 621.68 | 654.87 | 654.87 | 837,794 |
| 2025-09-22 | EOG | 112.61 | 113.16 | 111.95 | 112.36 | 112.36 | 2.930e+6 |
| 2025-09-22 | EA | 173.37 | 173.47 | 171.4 | 173.1 | 173.1 | 2.843e+6 |
| 2025-09-22 | FITB | 44.49 | 44.67 | 43.6 | 43.78 | 43.78 | 5.458e+6 |
| 2025-09-22 | FIX | 791.31 | 823.03 | 790 | 820.36 | 820.36 | 424,600 |
| 2025-09-22 | INFO | 23.74 | 23.77 | 23.72 | 23.77 | 23.77 | 1,622 |
| 2025-09-22 | CBOE | 233.77 | 236.73 | 232.43 | 235.38 | 235.38 | 840,121 |
| 2025-09-22 | ISRG | 438.12 | 447.13 | 433.81 | 444.55 | 444.55 | 2.653e+6 |
| 2025-09-22 | BIO | 283.31 | 284.58 | 278.88 | 283.36 | 283.36 | 195,100 |
| 2025-09-22 | FICO | 1,475 | 1,546.6 | 1,460.91 | 1,538.95 | 1,538.95 | 298,432 |
| 2025-09-22 | FMC | 35.06 | 35.17 | 34.51 | 34.54 | 34.54 | 2.328e+6 |
| 2025-09-22 | FOSL | 3 | 3.08 | 2.9 | 2.97 | 2.97 | 438,521 |
| 2025-09-22 | HAL | 22 | 22.4 | 21.76 | 22.36 | 22.36 | 1.345e+7 |
| 2025-09-22 | KVUE | 17.07 | 17.31 | 16.28 | 16.36 | 16.36 | 7.603e+7 |
| 2025-09-22 | FOXA | 62.1 | 62.18 | 60.44 | 62.12 | 62.12 | 5.934e+6 |
| 2025-09-22 | CL | 79.78 | 79.87 | 77.81 | 77.88 | 77.88 | 5.864e+6 |
| 2025-09-22 | LMT | 467.64 | 475.93 | 466.98 | 474.27 | 474.27 | 1.410e+6 |
| 2025-09-22 | HIG | 129.45 | 130.11 | 128.83 | 129.58 | 129.58 | 1.168e+6 |
| 2025-09-22 | FSLR | 213.23 | 219.84 | 211.5 | 219.2 | 219.2 | 2.693e+6 |
| 2025-09-22 | LH | 274.6 | 278.31 | 273.64 | 277.46 | 277.46 | 540,600 |
| 2025-09-22 | FTI | 38.58 | 38.95 | 37.96 | 38.68 | 38.68 | 5.192e+6 |
| 2025-09-22 | INTU | 681.9 | 700.33 | 680.93 | 697.36 | 697.36 | 2.404e+6 |
| 2025-09-22 | FTNT | 83.13 | 85.12 | 81.9 | 85.01 | 85.01 | 6.173e+6 |
| 2025-09-22 | FTV | 47.82 | 48.45 | 47.77 | 48.21 | 48.21 | 2.732e+6 |
| 2025-09-22 | GD | 318.8 | 320.06 | 316.73 | 318.46 | 318.46 | 1.355e+6 |
| 2025-09-22 | EVRG | 70.35 | 70.56 | 69.61 | 70.37 | 70.37 | 2.023e+6 |
| 2025-09-22 | GE | 298.95 | 300 | 295.22 | 299.87 | 299.87 | 4.193e+6 |
| 2025-09-22 | GEHC | 74.51 | 74.97 | 73.68 | 74.67 | 74.67 | 3.156e+6 |
| 2025-09-22 | IRM | 98.56 | 102.8 | 97.99 | 102.54 | 102.54 | 2.137e+6 |
| 2025-09-22 | GEV | 619.02 | 647.36 | 619.02 | 643.24 | 643.24 | 2.566e+6 |
| 2025-09-22 | APD | 282.18 | 285.17 | 280.6 | 281.77 | 281.77 | 834,890 |
| 2025-09-22 | GIS | 48.33 | 48.38 | 47.57 | 47.95 | 47.95 | 8.414e+6 |
| 2025-09-22 | IR | 80.57 | 81.87 | 79.76 | 81.74 | 81.74 | 3.650e+6 |
| 2025-09-22 | GL | 143.46 | 144.78 | 143.04 | 144.35 | 144.35 | 609,644 |
| 2025-09-22 | GLW | 78.99 | 79.43 | 77.7 | 78.75 | 78.75 | 7.314e+6 |
| 2025-09-22 | FFIV | 326.16 | 330.81 | 326 | 330.19 | 330.19 | 460,754 |
| 2025-09-22 | GME | 26 | 27.34 | 25.97 | 26.78 | 26.78 | 1.126e+7 |
| 2025-09-22 | ITW | 256.47 | 257.09 | 255.23 | 256 | 256 | 692,310 |
| 2025-09-22 | GNRC | 181.75 | 186.19 | 180.59 | 185.86 | 185.86 | 1.302e+6 |
| 2025-09-22 | GNW | 9 | 9.05 | 8.91 | 9.03 | 9.03 | 5.842e+6 |
| 2025-09-22 | GOOG | 254.43 | 255.96 | 250.46 | 252.53 | 252.53 | 2.008e+7 |
| 2025-09-22 | EXPD | 119.52 | 119.77 | 118.21 | 118.85 | 118.85 | 1.375e+6 |
| 2025-09-22 | KLAC | 1,034.49 | 1,068.42 | 1,033.1 | 1,066.71 | 1,066.71 | 1.021e+6 |
| 2025-09-22 | LUV | 31.97 | 32.17 | 31.63 | 32.02 | 32.02 | 1.078e+7 |
| 2025-09-22 | CNC | 31.67 | 32.88 | 31.65 | 32.7 | 32.7 | 9.254e+6 |
| 2025-09-22 | GPC | 138.61 | 139.07 | 135.11 | 135.63 | 135.63 | 1.437e+6 |
| 2025-09-22 | LEG | 9.21 | 9.24 | 9.05 | 9.09 | 9.09 | 1.595e+6 |