Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95801–95850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | KVUE | 17.48 | 17.94 | 17.37 | 17.68 | 17.68 | 1.782e+7 |
| 2025-09-17 | GPN | 83.77 | 86.37 | 83.77 | 84.81 | 84.81 | 1.785e+6 |
| 2025-09-17 | CTRA | 24.2 | 24.31 | 23.94 | 24 | 24 | 4.910e+6 |
| 2025-09-17 | AXP | 326.32 | 334.85 | 325.82 | 333.36 | 333.36 | 3.587e+6 |
| 2025-09-17 | EVRG | 69.77 | 70.27 | 69.69 | 69.92 | 69.92 | 2.134e+6 |
| 2025-09-17 | EFX | 258.62 | 269.55 | 257.36 | 260.12 | 260.12 | 1.686e+6 |
| 2025-09-17 | EIX | 53.32 | 54.3 | 53.22 | 53.28 | 53.28 | 2.418e+6 |
| 2025-09-17 | FRT | 96.85 | 97.88 | 95.88 | 96.05 | 96.05 | 767,300 |
| 2025-09-17 | ALL | 194.8 | 197.18 | 194.29 | 195.33 | 195.33 | 1.628e+6 |
| 2025-09-17 | EPAM | 154.33 | 158.65 | 152.69 | 153.46 | 153.46 | 807,019 |
| 2025-09-17 | CPB | 32.14 | 32.51 | 31.42 | 31.49 | 31.49 | 5.300e+6 |
| 2025-09-17 | LII | 548.22 | 555.24 | 533.41 | 541.55 | 541.55 | 493,718 |
| 2025-09-17 | BF-B | 26.97 | 27.64 | 26.93 | 26.97 | 26.97 | 3.298e+6 |
| 2025-09-17 | CZR | 25.57 | 26.39 | 25.06 | 25.43 | 25.43 | 5.892e+6 |
| 2025-09-17 | FDS | 342.8 | 345.23 | 329.78 | 332.99 | 332.99 | 1.083e+6 |
| 2025-09-17 | ARES | 174.93 | 178.52 | 174.12 | 175.35 | 175.35 | 1.176e+6 |
| 2025-09-17 | ETSY | 59.45 | 62 | 59.19 | 60.62 | 60.62 | 5.646e+6 |
| 2025-09-17 | GOOGL | 250.89 | 251.27 | 245.95 | 249.2 | 249.2 | 3.411e+7 |
| 2025-09-17 | IFF | 63.29 | 64.05 | 62.08 | 62.17 | 62.17 | 2.602e+6 |
| 2025-09-17 | BRK-B | 490.94 | 495.99 | 490.3 | 492.33 | 492.33 | 5.061e+6 |
| 2025-09-17 | BEN | 23.27 | 23.63 | 23 | 23.22 | 23.22 | 3.026e+6 |
| 2025-09-17 | EW | 75.42 | 76.43 | 74.79 | 75.2 | 75.2 | 4.845e+6 |
| 2025-09-17 | ETR | 86.82 | 87.21 | 86.3 | 86.55 | 86.55 | 2.937e+6 |
| 2025-09-17 | ETN | 367.43 | 368.29 | 356.21 | 360.25 | 360.25 | 3.481e+6 |
| 2025-09-17 | K | 78.86 | 79.02 | 77.51 | 78.1 | 78.1 | 5.896e+6 |
| 2025-09-17 | CHRW | 132.8 | 136.02 | 132.26 | 134.09 | 134.09 | 2.152e+6 |
| 2025-09-17 | IQV | 186.95 | 191.71 | 185.49 | 186.69 | 186.69 | 955,436 |
| 2025-09-17 | MA | 585.05 | 596.18 | 584.78 | 595.92 | 595.92 | 2.931e+6 |
| 2025-09-17 | ERIE | 317.15 | 323.56 | 314.64 | 315.52 | 315.52 | 203,000 |
| 2025-09-17 | IPGP | 81.57 | 82.84 | 80.36 | 81.02 | 81.02 | 187,709 |
| 2025-09-17 | CNC | 32.08 | 32.63 | 31.73 | 32.02 | 32.02 | 8.890e+6 |
| 2025-09-17 | AMGN | 268.3 | 271.88 | 267.19 | 268.86 | 268.86 | 1.749e+6 |
| 2025-09-17 | ITW | 257.79 | 262.98 | 256.89 | 257.56 | 257.56 | 963,873 |
| 2025-09-17 | FISV | 133.32 | 135.59 | 133.24 | 134.18 | 134.18 | 3.043e+6 |
| 2025-09-17 | LMT | 468.89 | 471.12 | 466.63 | 467.1 | 467.1 | 1.017e+6 |
| 2025-09-17 | ESS | 257.7 | 262.75 | 257.36 | 258.28 | 258.28 | 379,300 |
| 2025-09-17 | IBM | 252.78 | 256.18 | 252.3 | 254.33 | 254.33 | 3.975e+6 |
| 2025-09-17 | GEN | 28.3 | 28.56 | 28.11 | 28.23 | 28.23 | 3.019e+6 |
| 2025-09-17 | CBOE | 232.64 | 235.88 | 231.36 | 235.72 | 235.72 | 606,108 |
| 2025-09-17 | GS | 780.85 | 790.47 | 777.26 | 786.16 | 786.16 | 1.945e+6 |
| 2025-09-17 | INTC | 25.08 | 25.26 | 24.45 | 24.9 | 24.9 | 6.309e+7 |
| 2025-09-17 | INVH | 28.46 | 29.04 | 28.42 | 28.67 | 28.67 | 6.400e+6 |
| 2025-09-17 | LNC | 38.33 | 38.87 | 37.88 | 38.02 | 38.02 | 2.445e+6 |
| 2025-09-17 | GWW | 992.8 | 1,003.15 | 982.68 | 991.68 | 991.68 | 278,018 |
| 2025-09-17 | HLT | 274.02 | 274.02 | 263.5 | 266.01 | 266.01 | 2.552e+6 |
| 2025-09-17 | FOSL | 3.08 | 3.13 | 3.01 | 3.04 | 3.04 | 207,022 |
| 2025-09-17 | HAS | 73.89 | 74.63 | 72.55 | 72.73 | 72.73 | 1.589e+6 |
| 2025-09-17 | KKR | 143.67 | 146.45 | 142.38 | 143.64 | 143.64 | 2.932e+6 |
| 2025-09-17 | IPG | 26.32 | 26.86 | 26.13 | 26.26 | 26.26 | 4.561e+6 |
| 2025-09-17 | APP | 603.57 | 613.69 | 587.23 | 606.66 | 606.66 | 8.915e+6 |