Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94601–94650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | FISV | 133.37 | 133.37 | 131.39 | 131.8 | 131.8 | 1.059e+7 |
| 2025-09-19 | DVA | 130.22 | 131.17 | 129.78 | 130.16 | 130.16 | 3.137e+6 |
| 2025-09-19 | IQV | 190 | 190.77 | 187.17 | 187.22 | 187.22 | 2.104e+6 |
| 2025-09-19 | DVN | 34.39 | 34.41 | 33.53 | 33.57 | 33.57 | 1.357e+7 |
| 2025-09-19 | ILMN | 102.79 | 103.94 | 101.69 | 102.75 | 102.75 | 3.622e+6 |
| 2025-09-19 | DXCM | 75 | 75.18 | 66.9 | 67.45 | 67.45 | 2.085e+7 |
| 2025-09-19 | HON | 207.67 | 207.67 | 204.05 | 205.97 | 205.97 | 1.101e+7 |
| 2025-09-19 | EBAY | 90.13 | 90.79 | 88.88 | 90.49 | 90.49 | 1.104e+7 |
| 2025-09-19 | COTY | 4.26 | 4.27 | 4.1 | 4.11 | 4.11 | 9.897e+6 |
| 2025-09-19 | ECL | 263.63 | 264.96 | 262.45 | 264.03 | 264.03 | 2.441e+6 |
| 2025-09-19 | EOG | 115.3 | 115.3 | 112.45 | 112.94 | 112.94 | 6.830e+6 |
| 2025-09-19 | ED | 94.2 | 94.57 | 93.58 | 94 | 94 | 4.092e+6 |
| 2025-09-19 | CAT | 466.92 | 468.77 | 459.43 | 463.23 | 463.23 | 5.069e+6 |
| 2025-09-19 | EG | 331.56 | 332.79 | 328.11 | 331.18 | 331.18 | 1.063e+6 |
| 2025-09-19 | CBOE | 230.48 | 233.9 | 230.17 | 231.84 | 231.84 | 982,900 |
| 2025-09-19 | ELV | 313.27 | 314.64 | 309.88 | 310.19 | 310.19 | 3.118e+6 |
| 2025-09-19 | FICO | 1,533.33 | 1,543.99 | 1,464.8 | 1,477.21 | 1,477.21 | 520,352 |
| 2025-09-19 | EMC | 31.04 | 31.07 | 31.02 | 31.05 | 31.05 | 1,600 |
| 2025-09-19 | KVUE | 17.55 | 17.92 | 17.4 | 17.68 | 17.68 | 4.948e+7 |
| 2025-09-19 | EME | 626.45 | 633.79 | 612.91 | 631.09 | 631.09 | 1.051e+7 |
| 2025-09-19 | CL | 80.2 | 80.42 | 79.51 | 79.65 | 79.65 | 1.473e+7 |
| 2025-09-19 | FITB | 45.25 | 45.28 | 44.69 | 44.88 | 44.88 | 8.456e+6 |
| 2025-09-19 | LITE | 171.37 | 172.5 | 167.57 | 168.73 | 168.73 | 4.448e+6 |
| 2025-09-19 | FIX | 797.68 | 801.4 | 781.66 | 796.49 | 796.49 | 685,944 |
| 2025-09-19 | KLAC | 1,047.44 | 1,048.02 | 1,024.96 | 1,040.38 | 1,040.38 | 1.587e+6 |
| 2025-09-19 | FMC | 36.22 | 36.28 | 35.17 | 35.21 | 35.21 | 2.897e+6 |
| 2025-09-19 | LH | 276.25 | 277.09 | 274.62 | 275.84 | 275.84 | 1.065e+6 |
| 2025-09-19 | FOSL | 3.18 | 3.28 | 3 | 3 | 3 | 824,235 |
| 2025-09-19 | LYB | 50.41 | 50.6 | 49.6 | 49.95 | 49.95 | 7.831e+6 |
| 2025-09-19 | FOXA | 59.46 | 60.81 | 59.33 | 60.32 | 60.32 | 9.055e+6 |
| 2025-09-19 | INFO | 23.61 | 23.71 | 23.56 | 23.71 | 23.71 | 4,700 |
| 2025-09-19 | FSLR | 211.01 | 216.7 | 209.12 | 212.49 | 212.49 | 3.861e+6 |
| 2025-09-19 | K | 77.67 | 77.67 | 76.66 | 76.84 | 76.84 | 6.205e+6 |
| 2025-09-19 | FTI | 38.99 | 39.34 | 38.79 | 39.31 | 39.31 | 1.234e+7 |
| 2025-09-19 | ISRG | 439.46 | 440.5 | 434.74 | 438.72 | 438.72 | 3.781e+6 |
| 2025-09-19 | FTNT | 82.46 | 84.7 | 82.17 | 84.21 | 84.21 | 2.285e+7 |
| 2025-09-19 | ARES | 179.76 | 180.2 | 177.22 | 179.37 | 179.37 | 2.112e+6 |
| 2025-09-19 | FTV | 48.95 | 48.95 | 48.01 | 48.52 | 48.52 | 9.950e+6 |
| 2025-09-19 | GRMN | 236.35 | 236.6 | 232.86 | 233.22 | 233.22 | 2.866e+6 |
| 2025-09-19 | GD | 321.12 | 321.47 | 317.73 | 319.86 | 319.86 | 2.655e+6 |
| 2025-09-19 | ETN | 370.41 | 372.15 | 366.82 | 371.3 | 371.3 | 3.483e+6 |
| 2025-09-19 | GE | 296.65 | 301.87 | 294.23 | 299.99 | 299.99 | 9.653e+6 |
| 2025-09-19 | HII | 273.98 | 274.92 | 269.31 | 273.06 | 273.06 | 1.344e+6 |
| 2025-09-19 | GEHC | 74.36 | 75.44 | 74.29 | 74.81 | 74.81 | 6.294e+6 |
| 2025-09-19 | EIX | 53.57 | 54.18 | 53.1 | 53.36 | 53.36 | 5.572e+6 |
| 2025-09-19 | GEV | 610.62 | 624.57 | 595.47 | 623.08 | 623.08 | 4.107e+6 |
| 2025-09-19 | CPB | 32.3 | 32.3 | 31.9 | 31.97 | 31.97 | 1.426e+7 |
| 2025-09-19 | GIS | 48.16 | 48.62 | 47.77 | 48.22 | 48.22 | 1.504e+7 |
| 2025-09-19 | HUBB | 440.31 | 441.57 | 433.72 | 438.78 | 438.78 | 732,542 |
| 2025-09-19 | GL | 143.06 | 145.28 | 141.79 | 144.53 | 144.53 | 1.416e+6 |