Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95451–95500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | DVN | 34.32 | 35.47 | 33.94 | 35 | 35 | 7.500e+6 |
| 2025-09-17 | DXCM | 76.99 | 77.84 | 75.55 | 76.44 | 76.44 | 7.422e+6 |
| 2025-09-17 | EBAY | 88.7 | 89.77 | 88.1 | 89.35 | 89.35 | 4.784e+6 |
| 2025-09-17 | KHC | 25.09 | 25.41 | 24.85 | 24.91 | 24.91 | 1.324e+7 |
| 2025-09-17 | KMB | 122.31 | 123.93 | 122.31 | 122.57 | 122.57 | 2.305e+6 |
| 2025-09-17 | KO | 65.49 | 66.2 | 65.49 | 66.11 | 66.11 | 1.737e+7 |
| 2025-09-17 | KR | 66.77 | 66.97 | 65.59 | 65.93 | 65.93 | 9.126e+6 |
| 2025-09-17 | KSS | 16.4 | 17.97 | 16.38 | 16.98 | 16.98 | 1.157e+7 |
| 2025-09-17 | L | 96.01 | 97.12 | 96.01 | 96.68 | 96.68 | 798,900 |
| 2025-09-17 | LDOS | 181.73 | 184.12 | 180.22 | 182.93 | 182.93 | 710,628 |
| 2025-09-17 | LEN | 132.76 | 137.5 | 129.96 | 131.12 | 131.12 | 5.872e+6 |
| 2025-09-17 | LHX | 282 | 283.84 | 279.17 | 279.72 | 279.72 | 732,610 |
| 2025-09-17 | LIN | 470.58 | 478.01 | 468.7 | 476.5 | 476.5 | 1.699e+6 |
| 2025-09-17 | LYV | 171 | 171.37 | 167.84 | 169.37 | 169.37 | 3.168e+6 |
| 2025-09-17 | MAA | 134.69 | 137.03 | 134.43 | 134.77 | 134.77 | 519,327 |
| 2025-09-17 | MAR | 265.73 | 266.64 | 258.53 | 260.42 | 260.42 | 1.942e+6 |
| 2025-09-17 | EMN | 64.53 | 66.72 | 63.81 | 64.37 | 64.37 | 1.235e+6 |
| 2025-09-17 | HOG | 29.49 | 30.66 | 29.07 | 29.23 | 29.23 | 2.075e+6 |
| 2025-09-17 | COIN | 325.96 | 328.49 | 311.3 | 320.56 | 320.56 | 8.921e+6 |
| 2025-09-17 | ATO | 161.74 | 163.02 | 160.71 | 161.62 | 161.62 | 1.052e+6 |
| 2025-09-17 | HOLX | 63.74 | 70.9 | 63.6 | 68.2 | 68.2 | 6.930e+6 |
| 2025-09-17 | COO | 65.16 | 65.96 | 64.19 | 64.32 | 64.32 | 1.956e+6 |
| 2025-09-17 | HUBB | 432.66 | 438.01 | 426.98 | 430.65 | 430.65 | 440,614 |
| 2025-09-17 | LLY | 757.8 | 773.2 | 752.68 | 756.45 | 756.45 | 3.471e+6 |
| 2025-09-17 | HUM | 269.76 | 270.6 | 264.48 | 266.19 | 266.19 | 1.492e+6 |
| 2025-09-17 | ES | 61.16 | 61.37 | 60.46 | 60.53 | 60.53 | 2.604e+6 |
| 2025-09-17 | HPE | 24.11 | 24.52 | 23.82 | 24.29 | 24.29 | 2.528e+7 |
| 2025-09-17 | COST | 949.47 | 959.92 | 949.47 | 958.97 | 958.97 | 1.557e+6 |
| 2025-09-17 | CRWD | 445 | 454 | 434.34 | 445.5 | 445.5 | 3.873e+6 |
| 2025-09-17 | IBKR | 62.42 | 62.95 | 61.12 | 62.2 | 62.2 | 5.262e+6 |
| 2025-09-17 | EXR | 140.65 | 142.44 | 139.33 | 139.84 | 139.84 | 738,130 |
| 2025-09-17 | APTV | 83 | 84.65 | 81.9 | 82.88 | 82.88 | 1.789e+6 |
| 2025-09-17 | CNP | 37.24 | 37.66 | 37.12 | 37.43 | 37.43 | 4.726e+6 |
| 2025-09-17 | FIS | 65.57 | 67.16 | 65.35 | 66.17 | 66.17 | 4.001e+6 |
| 2025-09-17 | ARE | 82.2 | 84.03 | 81.3 | 81.3 | 81.3 | 1.144e+6 |
| 2025-09-17 | ENPH | 39.12 | 40.86 | 38.12 | 38.72 | 38.72 | 8.157e+6 |
| 2025-09-17 | IEX | 162.32 | 164.02 | 157.36 | 157.77 | 157.77 | 1.033e+6 |
| 2025-09-17 | CNX | 30.7 | 31.2 | 30.62 | 30.95 | 30.95 | 1.989e+6 |
| 2025-09-17 | IT | 251.73 | 256.6 | 251.15 | 253.92 | 253.92 | 1.431e+6 |
| 2025-09-17 | HSIC | 68.44 | 69 | 67.1 | 67.37 | 67.37 | 1.569e+6 |
| 2025-09-17 | LW | 56.38 | 56.61 | 54.28 | 54.38 | 54.38 | 1.828e+6 |
| 2025-09-17 | COF | 222.21 | 226.51 | 220.86 | 222.95 | 222.95 | 2.851e+6 |
| 2025-09-17 | FDX | 223.46 | 230.75 | 222.32 | 223.72 | 223.72 | 3.123e+6 |
| 2025-09-17 | EXC | 42.22 | 42.59 | 42.11 | 42.49 | 42.49 | 6.037e+6 |
| 2025-09-17 | CMG | 39.49 | 40.25 | 39.37 | 39.67 | 39.67 | 2.295e+7 |
| 2025-09-17 | FE | 42.05 | 42.33 | 41.95 | 42.17 | 42.17 | 2.693e+6 |
| 2025-09-17 | CMI | 412.81 | 416.22 | 403.57 | 407.35 | 407.35 | 1.048e+6 |
| 2025-09-17 | IP | 44.73 | 46.05 | 44.71 | 45.24 | 45.24 | 4.794e+6 |
| 2025-09-17 | LRCX | 120.25 | 122.69 | 118.94 | 121.32 | 121.32 | 1.100e+7 |
| 2025-09-17 | HOOD | 117.09 | 119.13 | 114.89 | 118.64 | 118.64 | 3.452e+7 |