Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95151–95200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | CHTR | 266.71 | 268.61 | 261.35 | 262.17 | 262.17 | 1.833e+6 |
| 2025-09-18 | HRL | 23.86 | 24.12 | 23.75 | 24.01 | 24.01 | 3.856e+6 |
| 2025-09-18 | COHR | 106.33 | 108.39 | 105.12 | 108.05 | 108.05 | 3.660e+6 |
| 2025-09-18 | CI | 292.94 | 293.96 | 290.03 | 290.52 | 290.52 | 1.180e+6 |
| 2025-09-18 | CINF | 151.11 | 153.51 | 151.11 | 153.34 | 153.34 | 426,100 |
| 2025-09-18 | EQIX | 770.63 | 778.57 | 766.65 | 772.52 | 772.52 | 463,374 |
| 2025-09-18 | CLX | 120.63 | 121.48 | 119.86 | 119.98 | 119.98 | 1.708e+6 |
| 2025-09-18 | CMA | 69.33 | 70.69 | 69.08 | 69.78 | 69.78 | 1.436e+6 |
| 2025-09-18 | CMCSA | 31.28 | 31.36 | 30.31 | 30.61 | 30.61 | 3.902e+7 |
| 2025-09-18 | CME | 254.71 | 255.77 | 252.11 | 253.34 | 253.34 | 1.890e+6 |
| 2025-09-18 | CSCO | 66.77 | 67.62 | 66.36 | 67.54 | 67.54 | 2.028e+7 |
| 2025-09-18 | CSGP | 87.91 | 89.56 | 87.51 | 89.26 | 89.26 | 2.177e+6 |
| 2025-09-18 | HAL | 22.29 | 22.44 | 21.79 | 22.11 | 22.11 | 1.004e+7 |
| 2025-09-18 | CSX | 32.87 | 33.33 | 32.48 | 33.19 | 33.19 | 1.466e+7 |
| 2025-09-18 | GOOGL | 251.34 | 253.65 | 249.46 | 251.69 | 251.69 | 3.124e+7 |
| 2025-09-18 | CTAS | 198.45 | 199.62 | 197.92 | 198.03 | 198.03 | 1.915e+6 |
| 2025-09-18 | CTSH | 69.06 | 69.26 | 68.68 | 69.11 | 69.11 | 3.750e+6 |
| 2025-09-18 | CVNA | 76.36 | 79.39 | 75.32 | 75.63 | 75.63 | 1.943e+7 |
| 2025-09-18 | IPG | 26.21 | 26.33 | 25.96 | 26.02 | 26.02 | 3.256e+6 |
| 2025-09-18 | CVS | 71.67 | 72.62 | 71.37 | 72.58 | 72.58 | 5.325e+6 |
| 2025-09-18 | IRM | 97.8 | 98.78 | 96.66 | 97.1 | 97.1 | 992,617 |
| 2025-09-18 | CVX | 155.3 | 155.56 | 153.42 | 154.15 | 154.15 | 6.244e+6 |
| 2025-09-18 | D | 57.86 | 58.82 | 57.53 | 58.45 | 58.45 | 4.528e+6 |
| 2025-09-18 | EXE | 98.64 | 99.38 | 96.5 | 97.3 | 97.3 | 3.881e+6 |
| 2025-09-18 | IVZ | 21.82 | 22.16 | 21.66 | 22.1 | 22.1 | 3.254e+6 |
| 2025-09-18 | LULU | 169.02 | 170.72 | 166.52 | 169.76 | 169.76 | 7.097e+6 |
| 2025-09-18 | DAL | 58.94 | 59.35 | 58.47 | 58.97 | 58.97 | 5.574e+6 |
| 2025-09-18 | LEG | 9.26 | 9.56 | 9.2 | 9.55 | 9.55 | 1.896e+6 |
| 2025-09-18 | DASH | 258.92 | 268.29 | 258.15 | 268.07 | 268.07 | 3.059e+6 |
| 2025-09-18 | FBIN | 56.56 | 56.74 | 55.68 | 56.49 | 56.49 | 1.993e+6 |
| 2025-09-18 | EQT | 49.71 | 49.78 | 48.55 | 48.97 | 48.97 | 8.327e+6 |
| 2025-09-18 | DD | 31.78 | 32.39 | 31.46 | 32.26 | 32.26 | 8.145e+6 |
| 2025-09-18 | MA | 593.38 | 598.9 | 583.23 | 583.4 | 583.4 | 3.295e+6 |
| 2025-09-18 | DDOG | 135.23 | 137.27 | 134.53 | 136.81 | 136.81 | 3.718e+6 |
| 2025-09-18 | ATI | 78.7 | 81.02 | 78.32 | 80.48 | 80.48 | 1.390e+6 |
| 2025-09-18 | DELL | 130.53 | 132.19 | 130.03 | 130.67 | 130.67 | 5.529e+6 |
| 2025-09-18 | EFX | 261.12 | 264.54 | 257.95 | 258.52 | 258.52 | 1.041e+6 |
| 2025-09-18 | DG | 104.49 | 105.68 | 103.41 | 105.31 | 105.31 | 3.964e+6 |
| 2025-09-18 | IR | 79.7 | 81.53 | 79.29 | 81.47 | 81.47 | 4.120e+6 |
| 2025-09-18 | DGX | 178.44 | 181.69 | 178.31 | 180.9 | 180.9 | 667,853 |
| 2025-09-18 | APD | 284.5 | 287.23 | 282.28 | 286.63 | 286.63 | 678,019 |
| 2025-09-18 | DHI | 168.08 | 169.12 | 165.5 | 168.09 | 168.09 | 2.951e+6 |
| 2025-09-18 | DHR | 192.89 | 195.13 | 192.29 | 194.25 | 194.25 | 2.872e+6 |
| 2025-09-18 | ERIE | 314.05 | 318.39 | 313.18 | 314.78 | 314.78 | 100,100 |
| 2025-09-18 | DIS | 114.56 | 115 | 113.29 | 114.09 | 114.09 | 9.461e+6 |
| 2025-09-18 | DLTR | 96.85 | 98.54 | 96.5 | 98.26 | 98.26 | 3.872e+6 |
| 2025-09-18 | DOV | 171.8 | 173.48 | 171.04 | 171.92 | 171.92 | 831,426 |
| 2025-09-18 | CRH | 110.43 | 111.72 | 109.79 | 111.28 | 111.28 | 2.649e+6 |
| 2025-09-18 | DOW | 24.15 | 24.33 | 23.26 | 23.47 | 23.47 | 1.535e+7 |
| 2025-09-18 | CAT | 447.75 | 464.38 | 445.68 | 463.64 | 463.64 | 4.332e+6 |