Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94401–94450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | IT | 253.87 | 257.33 | 252.5 | 256.39 | 256.39 | 4.286e+6 |
| 2025-09-19 | AEE | 97.58 | 98.17 | 96.76 | 97.75 | 97.75 | 2.010e+6 |
| 2025-09-19 | HSIC | 68.74 | 68.99 | 67.78 | 67.86 | 67.86 | 5.626e+6 |
| 2025-09-19 | AEP | 104.13 | 105.19 | 103.3 | 104.63 | 104.63 | 5.846e+6 |
| 2025-09-19 | LW | 55.47 | 55.47 | 54.25 | 54.39 | 54.39 | 2.175e+6 |
| 2025-09-19 | AES | 12.56 | 12.62 | 12.29 | 12.58 | 12.58 | 1.313e+7 |
| 2025-09-19 | COF | 227.26 | 227.26 | 223.81 | 225.63 | 225.63 | 4.826e+6 |
| 2025-09-19 | AFL | 106.68 | 106.88 | 106.12 | 106.36 | 106.36 | 6.941e+6 |
| 2025-09-19 | FDX | 226.22 | 233.18 | 223.19 | 229.64 | 229.64 | 8.388e+6 |
| 2025-09-19 | AIG | 77.05 | 77.26 | 75.71 | 76.13 | 76.13 | 1.351e+7 |
| 2025-09-19 | EXC | 42.46 | 42.82 | 42.09 | 42.67 | 42.67 | 1.223e+7 |
| 2025-09-19 | AIV | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | 2.066e+6 |
| 2025-09-19 | CMG | 40.03 | 40.03 | 38.98 | 39.32 | 39.32 | 3.644e+7 |
| 2025-09-19 | AIZ | 207.43 | 208.58 | 206.18 | 207.95 | 207.95 | 561,721 |
| 2025-09-19 | FE | 42.17 | 42.27 | 41.86 | 41.95 | 41.95 | 6.052e+6 |
| 2025-09-19 | AJG | 298.69 | 299.48 | 294.75 | 297.94 | 297.94 | 2.605e+6 |
| 2025-09-19 | CMI | 421.85 | 422.54 | 416.1 | 419.09 | 419.09 | 1.594e+6 |
| 2025-09-19 | AKAM | 77.62 | 77.62 | 76.02 | 76.28 | 76.28 | 7.141e+6 |
| 2025-09-19 | IP | 44.93 | 45.14 | 44.25 | 44.75 | 44.75 | 9.210e+6 |
| 2025-09-19 | ALB | 81.65 | 83.47 | 80.86 | 81.39 | 81.39 | 3.673e+6 |
| 2025-09-19 | LRCX | 125.75 | 127.19 | 124.4 | 126.31 | 126.31 | 2.427e+7 |
| 2025-09-19 | ALGN | 131.84 | 132 | 130.1 | 131.39 | 131.39 | 2.285e+6 |
| 2025-09-19 | HOOD | 121.7 | 125.18 | 121 | 124.78 | 124.78 | 2.024e+8 |
| 2025-09-19 | ALK | 57.48 | 57.63 | 56.71 | 57.25 | 57.25 | 5.136e+6 |
| 2025-09-19 | COP | 91.52 | 91.56 | 89.16 | 89.7 | 89.7 | 1.528e+7 |
| 2025-09-19 | ALLE | 177.58 | 179.1 | 176.2 | 178.1 | 178.1 | 3.246e+6 |
| 2025-09-19 | CMS | 68.76 | 68.95 | 68.25 | 68.54 | 68.54 | 5.111e+6 |
| 2025-09-19 | AMAT | 189.98 | 191 | 187.83 | 189.26 | 189.26 | 1.890e+7 |
| 2025-09-19 | LVS | 52.82 | 53.6 | 52.39 | 53.07 | 53.07 | 1.569e+7 |
| 2025-09-19 | AMCR | 40.34 | 40.59 | 40 | 40.15 | 40.15 | 9.587e+6 |
| 2025-09-19 | FCX | 44.89 | 45.33 | 44.35 | 44.58 | 44.58 | 2.112e+7 |
| 2025-09-19 | AMD | 157.38 | 159.84 | 155.9 | 157.39 | 157.39 | 5.545e+7 |
| 2025-09-19 | LOW | 263.76 | 263.86 | 261.37 | 261.46 | 261.46 | 4.079e+6 |
| 2025-09-19 | AME | 188.8 | 188.86 | 186.71 | 187.28 | 187.28 | 1.571e+6 |
| 2025-09-19 | INCY | 85.86 | 86.81 | 85.31 | 86.53 | 86.53 | 5.484e+6 |
| 2025-09-19 | AMG | 244.49 | 245.31 | 242.05 | 242.84 | 242.84 | 328,724 |
| 2025-09-19 | DAY | 68.88 | 68.93 | 68.76 | 68.8 | 68.8 | 2.994e+6 |
| 2025-09-19 | AMT | 188.13 | 189.19 | 186.71 | 187.9 | 187.9 | 5.330e+6 |
| 2025-09-19 | CPRT | 45.42 | 46.21 | 45.27 | 45.85 | 45.85 | 2.016e+7 |
| 2025-09-19 | AMTM | 22.48 | 22.56 | 22.05 | 22.35 | 22.35 | 3.112e+6 |
| 2025-09-19 | HD | 411.94 | 413.13 | 409.7 | 410.28 | 410.28 | 6.718e+6 |
| 2025-09-19 | AMZN | 232.37 | 234.16 | 229.7 | 231.48 | 231.48 | 9.794e+7 |
| 2025-09-19 | ESS | 260.07 | 261.86 | 259.18 | 259.56 | 259.56 | 858,700 |
| 2025-09-19 | AN | 221.24 | 221.24 | 217.66 | 217.82 | 217.82 | 942,300 |
| 2025-09-19 | LII | 542.28 | 542.28 | 533.06 | 535.31 | 535.31 | 380,502 |
| 2025-09-19 | ANET | 148.9 | 150.25 | 146.67 | 149.61 | 149.61 | 1.781e+7 |
| 2025-09-19 | JNJ | 172.68 | 175.12 | 171.33 | 174.16 | 174.16 | 2.562e+7 |
| 2025-09-19 | AON | 351.74 | 352.94 | 346.23 | 348.89 | 348.89 | 3.729e+6 |
| 2025-09-19 | DLR | 169.05 | 170.78 | 168.19 | 169.56 | 169.56 | 3.147e+6 |
| 2025-09-19 | AOS | 71.72 | 72.23 | 71.32 | 71.93 | 71.93 | 2.026e+6 |