Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96501–96550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | BF-B | 26.94 | 27.14 | 26.66 | 26.86 | 26.86 | 3.090e+6 |
| 2025-09-16 | CL | 80.81 | 81.04 | 79.89 | 79.96 | 79.96 | 6.555e+6 |
| 2025-09-16 | LUMN | 5.8 | 5.8 | 5.52 | 5.54 | 5.54 | 1.555e+7 |
| 2025-09-16 | FRT | 97.57 | 97.8 | 96.47 | 96.65 | 96.65 | 492,800 |
| 2025-09-16 | JBL | 215.54 | 216.26 | 210.67 | 213.13 | 213.13 | 1.306e+6 |
| 2025-09-16 | COHR | 106.7 | 107.35 | 102.87 | 104.47 | 104.47 | 3.713e+6 |
| 2025-09-16 | CRL | 150.56 | 152.93 | 149.9 | 151.6 | 151.6 | 775,241 |
| 2025-09-16 | GLW | 77.87 | 78.4 | 76.92 | 78.29 | 78.29 | 1.294e+7 |
| 2025-09-16 | ILMN | 100.79 | 102 | 98.86 | 101.48 | 101.48 | 1.473e+6 |
| 2025-09-16 | CRH | 112.85 | 112.85 | 110.9 | 111.35 | 111.35 | 3.132e+6 |
| 2025-09-16 | ALL | 196.12 | 196.62 | 192.88 | 194.39 | 194.39 | 1.489e+6 |
| 2025-09-16 | BIO | 280.21 | 284.33 | 277.82 | 282.26 | 282.26 | 188,718 |
| 2025-09-16 | FTNT | 80.94 | 81 | 79.49 | 79.78 | 79.78 | 5.585e+6 |
| 2025-09-16 | CDNS | 350.17 | 352.57 | 347.95 | 349.01 | 349.01 | 1.459e+6 |
| 2025-09-16 | GE | 288.76 | 293.61 | 287.74 | 291.85 | 291.85 | 5.538e+6 |
| 2025-09-16 | GPC | 137.68 | 138.36 | 136.56 | 137.27 | 137.27 | 1.885e+6 |
| 2025-09-16 | GM | 58.72 | 59.13 | 57.9 | 58.2 | 58.2 | 6.787e+6 |
| 2025-09-16 | COTY | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | 4.986e+6 |
| 2025-09-16 | CIEN | 136.39 | 137.64 | 133.94 | 137.48 | 137.48 | 2.907e+6 |
| 2025-09-16 | EME | 623.22 | 626.7 | 612.65 | 618.08 | 618.08 | 431,291 |
| 2025-09-16 | INTU | 647.46 | 650.7 | 640.13 | 646.92 | 646.92 | 1.578e+6 |
| 2025-09-16 | KKR | 144.04 | 145.03 | 142.29 | 143.62 | 143.62 | 1.828e+6 |
| 2025-09-16 | IDXX | 640.37 | 648.32 | 635.5 | 645.65 | 645.65 | 404,500 |
| 2025-09-16 | GME | 25.69 | 26.42 | 25.61 | 26.34 | 26.34 | 9.830e+6 |
| 2025-09-16 | HD | 418.23 | 419 | 414.62 | 415.96 | 415.96 | 3.727e+6 |
| 2025-09-16 | AAPL | 236.51 | 240.54 | 235.66 | 237.48 | 237.48 | 6.342e+7 |
| 2025-09-16 | INVH | 28.72 | 28.85 | 28.48 | 28.56 | 28.56 | 4.659e+6 |
| 2025-09-16 | LYB | 50.86 | 51.57 | 50.44 | 50.57 | 50.57 | 5.786e+6 |
| 2025-09-16 | INTC | 24.82 | 25.34 | 24.69 | 25.27 | 25.27 | 6.034e+7 |
| 2025-09-16 | GS | 781.52 | 781.99 | 771.78 | 777.56 | 777.56 | 1.530e+6 |
| 2025-09-16 | GOOG | 251.99 | 252.89 | 249.38 | 251.08 | 251.08 | 2.449e+7 |
| 2025-09-16 | FMC | 36.65 | 36.87 | 35.95 | 36 | 36 | 1.511e+6 |
| 2025-09-16 | FAST | 46.97 | 47.16 | 45.98 | 46.49 | 46.49 | 5.580e+6 |
| 2025-09-16 | CTVA | 69.67 | 70.06 | 69.11 | 69.54 | 69.54 | 5.057e+6 |
| 2025-09-16 | KVUE | 17.69 | 17.91 | 17.35 | 17.48 | 17.48 | 1.969e+7 |
| 2025-09-16 | AMGN | 270.01 | 271.67 | 265.94 | 267.26 | 267.26 | 2.157e+6 |
| 2025-09-16 | ECL | 267.96 | 269.06 | 262.32 | 262.61 | 262.61 | 1.255e+6 |
| 2025-09-16 | EXPE | 227.09 | 227.84 | 221.91 | 224.12 | 224.12 | 1.506e+6 |
| 2025-09-16 | MAC | 17.72 | 17.79 | 17.5 | 17.67 | 17.67 | 1.924e+6 |
| 2025-09-16 | GEHC | 78.22 | 78.4 | 77.21 | 77.38 | 77.38 | 3.385e+6 |
| 2025-09-16 | GNRC | 185.81 | 186.48 | 180.91 | 183.61 | 183.61 | 894,669 |
| 2025-09-16 | FTV | 48.32 | 48.9 | 47.96 | 48.64 | 48.64 | 2.969e+6 |
| 2025-09-16 | ICE | 170.51 | 170.81 | 169.2 | 170.34 | 170.34 | 3.179e+6 |
| 2025-09-16 | FIX | 779.32 | 784.03 | 767.74 | 775.99 | 775.99 | 406,100 |
| 2025-09-16 | FICO | 1,560 | 1,563.05 | 1,549.16 | 1,553.54 | 1,553.54 | 165,200 |
| 2025-09-16 | HWM | 189.2 | 189.99 | 186.17 | 187.16 | 187.16 | 3.288e+6 |
| 2025-09-16 | FISV | 131.47 | 133.95 | 130.76 | 132.75 | 132.75 | 3.374e+6 |
| 2025-09-16 | KLAC | 989.29 | 997.79 | 970.93 | 986.37 | 986.37 | 776,229 |
| 2025-09-16 | GNW | 8.68 | 8.7 | 8.49 | 8.54 | 8.54 | 4.073e+6 |
| 2025-09-16 | APD | 282.69 | 284.58 | 277.02 | 279.28 | 279.28 | 735,932 |