Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94501–94550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | EQR | 62.67 | 63.44 | 62.38 | 62.89 | 62.89 | 5.032e+6 |
| 2025-09-19 | BR | 241.4 | 241.48 | 238.29 | 239.13 | 239.13 | 1.990e+6 |
| 2025-09-19 | GT | 8.62 | 8.62 | 8.3 | 8.48 | 8.48 | 1.241e+7 |
| 2025-09-19 | BRO | 91.66 | 91.79 | 90.64 | 91.07 | 91.07 | 6.468e+6 |
| 2025-09-19 | MAS | 72.07 | 72.07 | 71.02 | 71.23 | 71.23 | 4.820e+6 |
| 2025-09-19 | BWA | 44.25 | 44.25 | 43.52 | 43.91 | 43.91 | 4.859e+6 |
| 2025-09-19 | ICE | 170.04 | 170.47 | 167.9 | 168.72 | 168.72 | 4.807e+6 |
| 2025-09-19 | BX | 183.35 | 183.79 | 181.17 | 182.14 | 182.14 | 7.404e+6 |
| 2025-09-19 | CDNS | 367.26 | 374.3 | 365.52 | 373.35 | 373.35 | 5.005e+6 |
| 2025-09-19 | C | 100.93 | 101.51 | 100.27 | 101.07 | 101.07 | 2.475e+7 |
| 2025-09-19 | LNT | 62.5 | 63.01 | 62.06 | 62.71 | 62.71 | 2.540e+6 |
| 2025-09-19 | CA | 24.4 | 24.4 | 24.37 | 24.37 | 24.37 | 900 |
| 2025-09-19 | KEY | 18.77 | 18.81 | 18.58 | 18.69 | 18.69 | 4.388e+7 |
| 2025-09-19 | CAG | 17.63 | 17.72 | 17.3 | 17.38 | 17.38 | 2.048e+7 |
| 2025-09-19 | FRT | 96.93 | 97.23 | 96.18 | 96.37 | 96.37 | 1.219e+6 |
| 2025-09-19 | CAH | 148.9 | 149.47 | 147.75 | 148.38 | 148.38 | 3.662e+6 |
| 2025-09-19 | CIEN | 137.71 | 138.96 | 136.07 | 138.37 | 138.37 | 3.154e+6 |
| 2025-09-19 | CARR | 60.49 | 60.57 | 59.66 | 59.69 | 59.69 | 5.734e+6 |
| 2025-09-19 | HLT | 267.4 | 269.16 | 265.59 | 268.2 | 268.2 | 3.687e+6 |
| 2025-09-19 | CASY | 543.87 | 546.46 | 536.52 | 545.61 | 545.61 | 594,200 |
| 2025-09-19 | EW | 74.46 | 74.75 | 74 | 74.41 | 74.41 | 8.178e+6 |
| 2025-09-19 | CB | 272.79 | 273.74 | 271.34 | 272.22 | 272.22 | 3.628e+6 |
| 2025-09-19 | FANG | 138.15 | 138.15 | 135.21 | 137.14 | 137.14 | 4.089e+6 |
| 2025-09-19 | CBRE | 165.86 | 166.36 | 163.66 | 164.14 | 164.14 | 2.918e+6 |
| 2025-09-19 | CRL | 157.26 | 157.95 | 153.21 | 155.39 | 155.39 | 1.280e+6 |
| 2025-09-19 | CCI | 90.77 | 92.07 | 90.19 | 91.37 | 91.37 | 5.262e+6 |
| 2025-09-19 | LNC | 39.91 | 39.94 | 39.04 | 39.85 | 39.85 | 5.562e+6 |
| 2025-09-19 | CCL | 31.27 | 31.38 | 29.95 | 30.19 | 30.19 | 3.336e+7 |
| 2025-09-19 | DOC | 17.68 | 17.82 | 17.55 | 17.62 | 17.62 | 1.809e+7 |
| 2025-09-19 | CDW | 160.02 | 160.82 | 158.53 | 158.75 | 158.75 | 2.890e+6 |
| 2025-09-19 | AMGN | 272.7 | 280.05 | 271.46 | 279.33 | 279.33 | 8.735e+6 |
| 2025-09-19 | CE | 45.24 | 45.35 | 44.05 | 44.18 | 44.18 | 2.567e+6 |
| 2025-09-19 | FLR | 42.56 | 44.83 | 42.14 | 44.6 | 44.6 | 1.129e+7 |
| 2025-09-19 | CEG | 324.4 | 330.53 | 318.47 | 329.57 | 329.57 | 3.416e+6 |
| 2025-09-19 | FOX | 53.65 | 54.66 | 53.56 | 54.26 | 54.26 | 4.094e+6 |
| 2025-09-19 | CF | 83.05 | 84.37 | 82.16 | 83.8 | 83.8 | 6.496e+6 |
| 2025-09-19 | FAST | 46.46 | 47 | 45.9 | 46.82 | 46.82 | 1.375e+7 |
| 2025-09-19 | CFG | 52.35 | 52.54 | 51.97 | 52.32 | 52.32 | 9.098e+6 |
| 2025-09-19 | COHR | 107.91 | 109.74 | 106.96 | 109.11 | 109.11 | 3.427e+6 |
| 2025-09-19 | CHTR | 263.1 | 264.5 | 260 | 262.55 | 262.55 | 3.206e+6 |
| 2025-09-19 | HWM | 192.6 | 192.69 | 186.01 | 189.93 | 189.93 | 4.621e+6 |
| 2025-09-19 | CI | 290.59 | 291.69 | 283.9 | 287.16 | 287.16 | 2.574e+6 |
| 2025-09-19 | EQIX | 778.96 | 783.05 | 769.47 | 778.38 | 778.38 | 1.215e+6 |
| 2025-09-19 | CINF | 153.88 | 154.29 | 151.71 | 153.52 | 153.52 | 1.123e+6 |
| 2025-09-19 | LUMN | 5.79 | 5.88 | 5.58 | 5.71 | 5.71 | 5.004e+7 |
| 2025-09-19 | CLX | 120.35 | 120.35 | 117.6 | 117.6 | 117.6 | 5.301e+6 |
| 2025-09-19 | IVZ | 22.15 | 22.18 | 21.67 | 21.95 | 21.95 | 1.028e+7 |
| 2025-09-19 | CMA | 69.85 | 70.08 | 68.78 | 69.31 | 69.31 | 2.604e+6 |
| 2025-09-19 | F | 11.36 | 11.39 | 11.19 | 11.22 | 11.22 | 7.168e+7 |
| 2025-09-19 | CMCSA | 30.61 | 30.84 | 30.38 | 30.56 | 30.56 | 5.379e+7 |