Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96401–96450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | CBOE | 231.89 | 236.52 | 231.16 | 232.52 | 232.52 | 855,542 |
| 2025-09-16 | FLR | 41.52 | 41.81 | 40.4 | 40.79 | 40.79 | 2.566e+6 |
| 2025-09-16 | EFX | 254.45 | 259.63 | 250.74 | 258.39 | 258.39 | 1.092e+6 |
| 2025-09-16 | DUK | 119.52 | 119.71 | 117.15 | 117.2 | 117.2 | 4.159e+6 |
| 2025-09-16 | ETN | 374.77 | 375.74 | 366.49 | 368.02 | 368.02 | 2.251e+6 |
| 2025-09-16 | HRL | 23.87 | 24.18 | 23.81 | 24.06 | 24.06 | 3.511e+6 |
| 2025-09-16 | HSY | 188.31 | 191.12 | 184.62 | 189.26 | 189.26 | 2.815e+6 |
| 2025-09-16 | KMX | 60.62 | 60.81 | 59.5 | 60.35 | 60.35 | 2.205e+6 |
| 2025-09-16 | ITW | 258.06 | 259.5 | 256.16 | 256.93 | 256.93 | 828,818 |
| 2025-09-16 | CPAY | 304.82 | 307.36 | 302.39 | 306.29 | 306.29 | 360,900 |
| 2025-09-16 | GEN | 28.35 | 28.44 | 28.05 | 28.17 | 28.17 | 3.208e+6 |
| 2025-09-16 | CZR | 26.08 | 26.09 | 25.33 | 25.58 | 25.58 | 4.587e+6 |
| 2025-09-16 | LNT | 63.07 | 63.2 | 62.09 | 62.17 | 62.17 | 1.633e+6 |
| 2025-09-16 | CTRA | 23.99 | 24.23 | 23.81 | 24.16 | 24.16 | 5.834e+6 |
| 2025-09-16 | EMR | 129.98 | 131.25 | 126.44 | 127.46 | 127.46 | 6.082e+6 |
| 2025-09-16 | FDS | 341.02 | 343.14 | 338.69 | 342.06 | 342.06 | 639,778 |
| 2025-09-16 | DXC | 13.95 | 14.16 | 13.88 | 14.07 | 14.07 | 1.972e+6 |
| 2025-09-16 | IR | 78.88 | 79.34 | 77.44 | 77.64 | 77.64 | 3.500e+6 |
| 2025-09-16 | EPAM | 154.18 | 155.1 | 152.1 | 154.57 | 154.57 | 712,545 |
| 2025-09-16 | CPT | 105.25 | 105.64 | 103.66 | 103.87 | 103.87 | 935,700 |
| 2025-09-16 | ETSY | 57.81 | 59.65 | 55.95 | 59.41 | 59.41 | 5.746e+6 |
| 2025-09-16 | MA | 575.39 | 585.44 | 574.21 | 583.76 | 583.76 | 2.537e+6 |
| 2025-09-16 | ARES | 175.65 | 176.42 | 173.2 | 175.07 | 175.07 | 1.120e+6 |
| 2025-09-16 | GRMN | 232.94 | 235.29 | 231.89 | 234.76 | 234.76 | 797,200 |
| 2025-09-16 | BXP | 75.4 | 76.63 | 75.12 | 76.35 | 76.35 | 2.683e+6 |
| 2025-09-16 | KEY | 18.48 | 18.49 | 18.02 | 18.25 | 18.25 | 3.479e+7 |
| 2025-09-16 | ETR | 88.51 | 88.78 | 86.53 | 86.62 | 86.62 | 1.968e+6 |
| 2025-09-16 | IPGP | 80.34 | 82.11 | 79.69 | 81.72 | 81.72 | 259,707 |
| 2025-09-16 | CNC | 32.76 | 32.96 | 31.77 | 31.8 | 31.8 | 1.063e+7 |
| 2025-09-16 | IVZ | 21.81 | 21.91 | 21.37 | 21.57 | 21.57 | 3.111e+6 |
| 2025-09-16 | LOW | 269.08 | 269.41 | 265.61 | 266.7 | 266.7 | 1.941e+6 |
| 2025-09-16 | MAS | 72.76 | 73.03 | 72.04 | 72.27 | 72.27 | 2.083e+6 |
| 2025-09-16 | FOX | 52.79 | 52.79 | 51.72 | 51.73 | 51.73 | 1.838e+6 |
| 2025-09-16 | DOC | 17.29 | 17.38 | 17.18 | 17.3 | 17.3 | 6.804e+6 |
| 2025-09-16 | IQV | 186.16 | 188.29 | 184.75 | 186.81 | 186.81 | 1.006e+6 |
| 2025-09-16 | CHRW | 132.25 | 133.05 | 131.06 | 132.78 | 132.78 | 2.062e+6 |
| 2025-09-16 | IBM | 251.56 | 253.27 | 249.75 | 252.8 | 252.8 | 2.720e+6 |
| 2025-09-16 | HIG | 130.51 | 130.96 | 128.45 | 128.53 | 128.53 | 2.306e+6 |
| 2025-09-16 | HPQ | 27.06 | 27.4 | 26.86 | 26.96 | 26.96 | 6.607e+6 |
| 2025-09-16 | EQT | 49.78 | 50.08 | 48.06 | 49.53 | 49.53 | 1.242e+7 |
| 2025-09-16 | APH | 118.71 | 119.35 | 117.74 | 118.57 | 118.57 | 7.718e+6 |
| 2025-09-16 | LII | 545.08 | 553.63 | 543.57 | 545.98 | 545.98 | 352,800 |
| 2025-09-16 | CRM | 241.1 | 241.26 | 235.85 | 237.91 | 237.91 | 8.780e+6 |
| 2025-09-16 | GT | 8.55 | 8.69 | 8.47 | 8.52 | 8.52 | 6.915e+6 |
| 2025-09-16 | EXPD | 123.67 | 124.92 | 123.48 | 124.15 | 124.15 | 817,200 |
| 2025-09-16 | BRK-B | 491.27 | 491.92 | 487.2 | 490.99 | 490.99 | 4.070e+6 |
| 2025-09-16 | F | 11.29 | 11.37 | 11.11 | 11.21 | 11.21 | 5.807e+7 |
| 2025-09-16 | HST | 16.98 | 17.06 | 16.62 | 16.94 | 16.94 | 7.521e+6 |
| 2025-09-16 | HON | 208.24 | 209.85 | 207.18 | 207.52 | 207.52 | 3.340e+6 |
| 2025-09-16 | ERIE | 317.35 | 319.08 | 315.59 | 315.88 | 315.88 | 115,300 |