Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95201–95250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | DPZ | 432.65 | 432.65 | 423.46 | 426.2 | 426.2 | 813,600 |
| 2025-09-18 | ILMN | 102.31 | 103.78 | 101.6 | 103.03 | 103.03 | 1.138e+6 |
| 2025-09-18 | DTE | 131.77 | 133.89 | 131.77 | 132.86 | 132.86 | 2.156e+6 |
| 2025-09-18 | DOC | 17.34 | 17.7 | 17.19 | 17.62 | 17.62 | 5.267e+6 |
| 2025-09-18 | KVUE | 17.53 | 17.86 | 17.4 | 17.45 | 17.45 | 2.756e+7 |
| 2025-09-18 | EPAM | 154.3 | 155.94 | 153.49 | 155.87 | 155.87 | 744,825 |
| 2025-09-18 | DVA | 127.95 | 130.75 | 126.95 | 130.23 | 130.23 | 704,800 |
| 2025-09-18 | DVN | 35.19 | 35.19 | 34.33 | 34.61 | 34.61 | 6.103e+6 |
| 2025-09-18 | IQV | 188.01 | 190.76 | 186.97 | 190.2 | 190.2 | 988,588 |
| 2025-09-18 | DXCM | 72.93 | 75.96 | 71.8 | 75.78 | 75.78 | 9.237e+6 |
| 2025-09-18 | HPQ | 27.43 | 27.52 | 27.08 | 27.46 | 27.46 | 7.022e+6 |
| 2025-09-18 | EBAY | 89.28 | 89.46 | 88.44 | 88.99 | 88.99 | 4.654e+6 |
| 2025-09-18 | HON | 207.66 | 209.93 | 206.63 | 206.78 | 206.78 | 4.454e+6 |
| 2025-09-18 | ECL | 263.23 | 265.34 | 262.79 | 263.38 | 263.38 | 2.376e+6 |
| 2025-09-18 | COTY | 4.3 | 4.36 | 4.26 | 4.27 | 4.27 | 5.216e+6 |
| 2025-09-18 | ED | 93.42 | 94.57 | 93.38 | 94.02 | 94.02 | 1.816e+6 |
| 2025-09-18 | HIG | 128.86 | 130.92 | 128.86 | 130.28 | 130.28 | 1.403e+6 |
| 2025-09-18 | EG | 328.86 | 331.94 | 328.34 | 330.56 | 330.56 | 332,200 |
| 2025-09-18 | ELV | 305.76 | 312.95 | 304.51 | 312.23 | 312.23 | 2.310e+6 |
| 2025-09-18 | KIM | 21.44 | 21.69 | 21.44 | 21.65 | 21.65 | 2.646e+6 |
| 2025-09-18 | EMC | 31.04 | 31.21 | 31.01 | 31.19 | 31.19 | 3,500 |
| 2025-09-18 | FICO | 1,565.63 | 1,589.88 | 1,505.97 | 1,522.1 | 1,522.1 | 272,222 |
| 2025-09-18 | EME | 617.49 | 638.18 | 615.62 | 628 | 628 | 706,300 |
| 2025-09-18 | FITB | 44.91 | 45.27 | 44.52 | 45.08 | 45.08 | 3.656e+6 |
| 2025-09-18 | FIX | 766.92 | 805.35 | 766.16 | 798.16 | 798.16 | 366,300 |
| 2025-09-18 | LITE | 167.36 | 173.39 | 167.13 | 171.5 | 171.5 | 3.518e+6 |
| 2025-09-18 | FMC | 36.27 | 36.48 | 35.7 | 36.18 | 36.18 | 1.532e+6 |
| 2025-09-18 | JNJ | 174.56 | 174.98 | 171.86 | 172.15 | 172.15 | 8.201e+6 |
| 2025-09-18 | MAS | 71.84 | 72.27 | 71.42 | 71.97 | 71.97 | 2.903e+6 |
| 2025-09-18 | KLAC | 1,026.46 | 1,072.22 | 1,021.44 | 1,042.25 | 1,042.25 | 1.825e+6 |
| 2025-09-18 | FOSL | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 361,310 |
| 2025-09-18 | GILD | 110.04 | 112.36 | 109.9 | 112.23 | 112.23 | 7.116e+6 |
| 2025-09-18 | FOXA | 58.94 | 60.22 | 58.91 | 59.55 | 59.55 | 4.296e+6 |
| 2025-09-18 | ARES | 176.85 | 182.26 | 176.85 | 179.79 | 179.79 | 1.366e+6 |
| 2025-09-18 | FSLR | 211 | 212.66 | 206.93 | 209.63 | 209.63 | 2.331e+6 |
| 2025-09-18 | HST | 16.84 | 17 | 16.77 | 16.88 | 16.88 | 8.148e+6 |
| 2025-09-18 | INFO | 23.57 | 23.62 | 23.57 | 23.57 | 23.57 | 2,000 |
| 2025-09-18 | FTI | 39.25 | 39.5 | 38.7 | 39.13 | 39.13 | 3.641e+6 |
| 2025-09-18 | HRB | 49.88 | 50.09 | 49.25 | 49.28 | 49.28 | 1.186e+6 |
| 2025-09-18 | FTNT | 81.33 | 81.87 | 80.76 | 80.99 | 80.99 | 5.120e+6 |
| 2025-09-18 | ISRG | 435 | 436.33 | 429.8 | 435.83 | 435.83 | 1.981e+6 |
| 2025-09-18 | FTV | 48.31 | 49.28 | 48.21 | 48.72 | 48.72 | 2.887e+6 |
| 2025-09-18 | KKR | 145.41 | 150.32 | 144.98 | 148.56 | 148.56 | 3.129e+6 |
| 2025-09-18 | GD | 319.76 | 321.19 | 318.29 | 320.35 | 320.35 | 1.096e+6 |
| 2025-09-18 | F | 11.29 | 11.38 | 11.22 | 11.34 | 11.34 | 5.504e+7 |
| 2025-09-18 | CPAY | 313.21 | 313.21 | 303.85 | 305.27 | 305.27 | 467,200 |
| 2025-09-18 | GE | 289.59 | 296.51 | 289.1 | 295.95 | 295.95 | 3.978e+6 |
| 2025-09-18 | ETN | 363.85 | 370.87 | 361.34 | 368.1 | 368.1 | 1.858e+6 |
| 2025-09-18 | GEHC | 76.89 | 76.95 | 73.65 | 73.9 | 73.9 | 3.842e+6 |
| 2025-09-18 | GEV | 621.87 | 626 | 609.93 | 609.93 | 609.93 | 2.246e+6 |