Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95101–95150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | GEN | 28.22 | 28.53 | 28.17 | 28.43 | 28.43 | 3.346e+6 |
| 2025-09-18 | BLDR | 131 | 131.62 | 127.88 | 128.93 | 128.93 | 2.300e+6 |
| 2025-09-18 | LUV | 31.92 | 32.12 | 31.37 | 31.99 | 31.99 | 9.021e+6 |
| 2025-09-18 | APP | 616.33 | 632.88 | 613.78 | 621.52 | 621.52 | 9.259e+6 |
| 2025-09-18 | BLK | 1,125.16 | 1,140.01 | 1,122.75 | 1,125.35 | 1,125.35 | 523,900 |
| 2025-09-18 | BMY | 44.48 | 44.69 | 43.92 | 44 | 44 | 1.896e+7 |
| 2025-09-18 | BXP | 73.96 | 75.63 | 73.75 | 75.21 | 75.21 | 1.480e+6 |
| 2025-09-18 | BR | 242.95 | 245.25 | 240.08 | 240.22 | 240.22 | 555,749 |
| 2025-09-18 | EQR | 62.7 | 62.92 | 62.16 | 62.72 | 62.72 | 2.044e+6 |
| 2025-09-18 | BRO | 91.03 | 92.23 | 91.03 | 91.21 | 91.21 | 3.189e+6 |
| 2025-09-18 | GT | 8.54 | 8.66 | 8.52 | 8.61 | 8.61 | 5.608e+6 |
| 2025-09-18 | BWA | 43.96 | 44.24 | 43.7 | 44.13 | 44.13 | 1.873e+6 |
| 2025-09-18 | BX | 179.37 | 184.54 | 179.07 | 183.17 | 183.17 | 4.396e+6 |
| 2025-09-18 | ICE | 171.1 | 172.23 | 168.86 | 170.07 | 170.07 | 5.990e+6 |
| 2025-09-18 | C | 100.37 | 101.09 | 100.09 | 100.8 | 100.8 | 1.168e+7 |
| 2025-09-18 | AXP | 335.83 | 339.77 | 332.36 | 338.98 | 338.98 | 3.204e+6 |
| 2025-09-18 | LNT | 62.21 | 62.68 | 61.83 | 62.32 | 62.32 | 1.143e+6 |
| 2025-09-18 | CRL | 155 | 157.63 | 153.47 | 156.99 | 156.99 | 716,200 |
| 2025-09-18 | CDNS | 359.5 | 366.05 | 356.43 | 364.88 | 364.88 | 1.763e+6 |
| 2025-09-18 | CA | 24.39 | 24.43 | 24.36 | 24.36 | 24.36 | 2,100 |
| 2025-09-18 | GPN | 85.33 | 85.73 | 84.31 | 85.52 | 85.52 | 2.013e+6 |
| 2025-09-18 | CAG | 17.66 | 17.7 | 17.5 | 17.57 | 17.57 | 1.156e+7 |
| 2025-09-18 | MAC | 17.41 | 17.59 | 17.3 | 17.43 | 17.43 | 1.747e+6 |
| 2025-09-18 | EA | 172.61 | 174.47 | 171.56 | 172.85 | 172.85 | 2.355e+6 |
| 2025-09-18 | CIEN | 138.7 | 139.74 | 137.45 | 138.04 | 138.04 | 2.048e+6 |
| 2025-09-18 | CPB | 31.37 | 32.34 | 31.31 | 32.1 | 32.1 | 4.887e+6 |
| 2025-09-18 | KEY | 18.41 | 18.76 | 18.24 | 18.74 | 18.74 | 3.289e+7 |
| 2025-09-18 | CAH | 147.32 | 149.01 | 146.44 | 148.82 | 148.82 | 1.170e+6 |
| 2025-09-18 | FRT | 96.27 | 97.22 | 96.22 | 96.95 | 96.95 | 500,100 |
| 2025-09-18 | CARR | 60.43 | 60.97 | 60 | 60.39 | 60.39 | 4.701e+6 |
| 2025-09-18 | GM | 58.54 | 59.14 | 58.22 | 59 | 59 | 5.923e+6 |
| 2025-09-18 | CASY | 549.31 | 556 | 539.91 | 542.23 | 542.23 | 473,400 |
| 2025-09-18 | HLT | 266.38 | 268.45 | 265.19 | 265.9 | 265.9 | 1.683e+6 |
| 2025-09-18 | CB | 269.03 | 273.32 | 269.03 | 272.6 | 272.6 | 2.035e+6 |
| 2025-09-18 | HII | 270.16 | 273.83 | 268.65 | 272.63 | 272.63 | 454,729 |
| 2025-09-18 | DXC | 14.12 | 14.34 | 14.07 | 14.27 | 14.27 | 1.582e+6 |
| 2025-09-18 | APH | 118.53 | 122.31 | 118.41 | 121.59 | 121.59 | 1.213e+7 |
| 2025-09-18 | CBRE | 164.07 | 166.39 | 164.07 | 165.73 | 165.73 | 1.096e+6 |
| 2025-09-18 | FANG | 138.26 | 138.62 | 136.19 | 138.09 | 138.09 | 1.955e+6 |
| 2025-09-18 | CCI | 91.76 | 92.14 | 90.39 | 90.74 | 90.74 | 2.717e+6 |
| 2025-09-18 | CCL | 31.02 | 31.25 | 30.7 | 31.11 | 31.11 | 1.554e+7 |
| 2025-09-18 | LNC | 38.08 | 38.48 | 37.8 | 38.44 | 38.44 | 2.091e+6 |
| 2025-09-18 | CDW | 165.99 | 166.1 | 159.51 | 160.38 | 160.38 | 2.144e+6 |
| 2025-09-18 | CE | 45.91 | 46.29 | 44.81 | 45.41 | 45.41 | 1.879e+6 |
| 2025-09-18 | CHD | 90.28 | 91.53 | 90.16 | 91.17 | 91.17 | 1.586e+6 |
| 2025-09-18 | CEG | 323.87 | 328.8 | 318.3 | 321.41 | 321.41 | 1.732e+6 |
| 2025-09-18 | FOX | 53.27 | 54.37 | 53.08 | 53.73 | 53.73 | 2.336e+6 |
| 2025-09-18 | CF | 83.23 | 83.51 | 81.87 | 82.82 | 82.82 | 2.794e+6 |
| 2025-09-18 | CFG | 51.4 | 52.53 | 51.1 | 52.41 | 52.41 | 6.609e+6 |
| 2025-09-18 | FAST | 46.47 | 47.03 | 46.08 | 46.47 | 46.47 | 5.625e+6 |