Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94351–94400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | TRMB | 82.47 | 83.18 | 81.51 | 82.78 | 82.78 | 2.727e+6 |
| 2025-09-19 | NE | 29.2 | 29.27 | 27.43 | 27.52 | 27.52 | 2.567e+7 |
| 2025-09-19 | MTB | 197.23 | 199.59 | 195.96 | 199.05 | 199.05 | 3.605e+6 |
| 2025-09-19 | TYL | 530.78 | 537.64 | 529.51 | 534.32 | 534.32 | 995,800 |
| 2025-09-19 | TFC | 44.58 | 44.67 | 44.15 | 44.54 | 44.54 | 1.922e+7 |
| 2025-09-19 | PNC | 201.72 | 201.72 | 199.08 | 200.56 | 200.56 | 3.001e+6 |
| 2025-09-19 | PRU | 101.33 | 101.51 | 100.18 | 100.87 | 100.87 | 3.064e+6 |
| 2025-09-19 | WY | 24.11 | 24.11 | 23.55 | 23.67 | 23.67 | 1.157e+7 |
| 2025-09-19 | WSM | 197.88 | 198.13 | 193.07 | 196.15 | 196.15 | 2.629e+6 |
| 2025-09-19 | SNPS | 479 | 498.05 | 475.28 | 495.5 | 495.5 | 6.100e+6 |
| 2025-09-19 | NAVI | 12.98 | 13.01 | 12.74 | 12.89 | 12.89 | 2.433e+6 |
| 2025-09-19 | PNR | 110.66 | 111.37 | 109.01 | 109.44 | 109.44 | 2.173e+6 |
| 2025-09-19 | WRB | 71.97 | 72.32 | 71.66 | 72.05 | 72.05 | 3.377e+6 |
| 2025-09-19 | SO | 88.86 | 90.09 | 88.18 | 89.6 | 89.6 | 9.382e+6 |
| 2025-09-19 | TMO | 482.44 | 487.14 | 477.18 | 478.74 | 478.74 | 4.244e+6 |
| 2025-09-19 | UNM | 75.44 | 75.62 | 73.95 | 74.84 | 74.84 | 4.499e+6 |
| 2025-09-19 | VRSK | 245 | 245.05 | 241.45 | 242.35 | 242.35 | 2.381e+6 |
| 2025-09-19 | UNP | 219.22 | 219.22 | 216.81 | 218.18 | 218.18 | 8.632e+6 |
| 2025-09-19 | LLY | 761.3 | 761.3 | 745.57 | 748.35 | 748.35 | 7.350e+6 |
| 2025-09-19 | A | 127.51 | 127.78 | 125.26 | 125.56 | 125.56 | 2.844e+6 |
| 2025-09-19 | HUM | 260.56 | 260.56 | 247.27 | 249.66 | 249.66 | 4.958e+6 |
| 2025-09-19 | AA | 32.58 | 32.8 | 32.09 | 32.27 | 32.27 | 6.383e+6 |
| 2025-09-19 | ES | 61.59 | 66.43 | 60.9 | 64.07 | 64.07 | 1.370e+7 |
| 2025-09-19 | AAL | 12.65 | 12.67 | 12.31 | 12.45 | 12.45 | 8.062e+7 |
| 2025-09-19 | HPE | 24.9 | 25.01 | 24.55 | 24.68 | 24.68 | 3.290e+7 |
| 2025-09-19 | AAP | 59.07 | 59.34 | 56.78 | 57.8 | 57.8 | 2.549e+6 |
| 2025-09-19 | COST | 950.97 | 953.4 | 939.81 | 947.15 | 947.15 | 4.606e+6 |
| 2025-09-19 | AAPL | 240.55 | 245.61 | 239.53 | 244.81 | 244.81 | 1.637e+8 |
| 2025-09-19 | CRWD | 499 | 507.2 | 495.81 | 502.55 | 502.55 | 7.093e+6 |
| 2025-09-19 | ABBV | 217.27 | 218.32 | 216.46 | 217.32 | 217.32 | 1.442e+7 |
| 2025-09-19 | IBKR | 65.29 | 65.32 | 64 | 64.88 | 64.88 | 8.103e+6 |
| 2025-09-19 | ABNB | 126.33 | 127.85 | 125.19 | 127.04 | 127.04 | 9.144e+6 |
| 2025-09-19 | EXR | 138.99 | 139.75 | 136.03 | 136.07 | 136.07 | 2.182e+6 |
| 2025-09-19 | ABT | 132.6 | 134.6 | 131.64 | 133.92 | 133.92 | 1.155e+7 |
| 2025-09-19 | APTV | 85.09 | 86.43 | 84.07 | 85.28 | 85.28 | 5.223e+6 |
| 2025-09-19 | ACGL | 88.85 | 89.01 | 88.27 | 88.4 | 88.4 | 4.190e+6 |
| 2025-09-19 | ETR | 86.88 | 87.63 | 86.07 | 87.03 | 87.03 | 4.787e+6 |
| 2025-09-19 | ACN | 234.59 | 236.01 | 229.36 | 234.77 | 234.77 | 1.152e+7 |
| 2025-09-19 | CNP | 37.56 | 37.67 | 37.25 | 37.4 | 37.4 | 6.883e+6 |
| 2025-09-19 | ADBE | 368.94 | 370.31 | 362.54 | 365.9 | 365.9 | 7.693e+6 |
| 2025-09-19 | FIS | 65.63 | 65.98 | 64.08 | 64.16 | 64.16 | 6.952e+6 |
| 2025-09-19 | ADI | 248.3 | 248.3 | 241.97 | 243.71 | 243.71 | 5.183e+6 |
| 2025-09-19 | ARE | 84.1 | 84.26 | 82.26 | 82.3 | 82.3 | 3.863e+6 |
| 2025-09-19 | ADM | 59.56 | 60.51 | 59.4 | 60.29 | 60.29 | 1.166e+7 |
| 2025-09-19 | ENPH | 38.42 | 39.02 | 37.52 | 38.42 | 38.42 | 4.141e+7 |
| 2025-09-19 | ADP | 289.24 | 289.24 | 286.47 | 287.75 | 287.75 | 4.040e+6 |
| 2025-09-19 | IEX | 162.13 | 162.87 | 158.76 | 159.19 | 159.19 | 1.828e+6 |
| 2025-09-19 | ADSK | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | 3.364e+6 |
| 2025-09-19 | CNX | 30.54 | 30.93 | 29.99 | 30.36 | 30.36 | 6.241e+6 |
| 2025-09-19 | ADT | 8.56 | 8.59 | 8.42 | 8.44 | 8.44 | 2.231e+7 |