Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96701–96750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | IBKR | 63.68 | 64.19 | 62.07 | 62.11 | 62.11 | 4.074e+6 |
| 2025-09-15 | EXR | 143.04 | 143.71 | 140.22 | 140.37 | 140.37 | 892,922 |
| 2025-09-15 | APTV | 82.95 | 84.08 | 82.58 | 82.8 | 82.8 | 1.586e+6 |
| 2025-09-15 | CNP | 37.71 | 37.93 | 37.59 | 37.66 | 37.66 | 3.696e+6 |
| 2025-09-15 | FIS | 66.29 | 66.44 | 65.55 | 65.95 | 65.95 | 5.085e+6 |
| 2025-09-15 | ARE | 81.9 | 82.31 | 80.8 | 81.71 | 81.71 | 1.284e+6 |
| 2025-09-15 | ENPH | 37.86 | 38.62 | 37 | 37.98 | 37.98 | 6.695e+6 |
| 2025-09-15 | IEX | 159.63 | 160.3 | 158.14 | 159.32 | 159.32 | 677,300 |
| 2025-09-15 | CNX | 30.06 | 30.43 | 29.76 | 30.08 | 30.08 | 1.549e+6 |
| 2025-09-15 | IT | 251.5 | 253.3 | 246.59 | 246.89 | 246.89 | 2.560e+6 |
| 2025-09-15 | HSIC | 68.94 | 69.28 | 68.43 | 68.81 | 68.81 | 1.505e+6 |
| 2025-09-15 | LW | 55.55 | 55.8 | 54.81 | 54.81 | 54.81 | 1.630e+6 |
| 2025-09-15 | COF | 222.42 | 227.78 | 222.17 | 223.86 | 223.86 | 2.745e+6 |
| 2025-09-15 | FDX | 229.6 | 230.47 | 223.6 | 223.63 | 223.63 | 2.152e+6 |
| 2025-09-15 | EXC | 42.63 | 42.93 | 42.4 | 42.69 | 42.69 | 5.442e+6 |
| 2025-09-15 | CMG | 38.7 | 39.04 | 38.42 | 38.58 | 38.58 | 1.922e+7 |
| 2025-09-15 | FE | 42.46 | 42.65 | 42.31 | 42.32 | 42.32 | 2.276e+6 |
| 2025-09-15 | CMI | 407.29 | 410.84 | 404.72 | 409.75 | 409.75 | 881,000 |
| 2025-09-15 | IP | 44.6 | 44.71 | 43.72 | 43.92 | 43.92 | 3.748e+6 |
| 2025-09-15 | LRCX | 117.24 | 118.76 | 116.47 | 118.64 | 118.64 | 9.786e+6 |
| 2025-09-15 | HOOD | 115.35 | 116.53 | 112.42 | 114.83 | 114.83 | 3.679e+7 |
| 2025-09-15 | COP | 90.46 | 90.8 | 89.48 | 90.1 | 90.1 | 4.932e+6 |
| 2025-09-15 | CMS | 69.97 | 70.38 | 69.95 | 69.97 | 69.97 | 2.803e+6 |
| 2025-09-15 | LVS | 52.65 | 52.69 | 51.68 | 52.3 | 52.3 | 5.735e+6 |
| 2025-09-15 | FCX | 44.14 | 45.38 | 44 | 45.27 | 45.27 | 1.267e+7 |
| 2025-09-15 | INCY | 82.81 | 83.66 | 82.72 | 83.14 | 83.14 | 1.741e+6 |
| 2025-09-15 | APO | 137.01 | 137.85 | 136.31 | 136.8 | 136.8 | 2.393e+6 |
| 2025-09-15 | DECK | 118.72 | 120.3 | 117.17 | 118.66 | 118.66 | 2.640e+6 |
| 2025-09-15 | GDDY | 145.71 | 146.87 | 145.01 | 145.55 | 145.55 | 1.333e+6 |
| 2025-09-15 | AXP | 323.49 | 327.68 | 323.44 | 324.69 | 324.69 | 1.646e+6 |
| 2025-09-15 | IPGP | 80.24 | 81.36 | 80.01 | 80.34 | 80.34 | 344,220 |
| 2025-09-15 | HRB | 50.04 | 50.43 | 48.87 | 48.98 | 48.98 | 1.585e+6 |
| 2025-09-15 | EL | 84.93 | 87.06 | 84.53 | 86.8 | 86.8 | 3.342e+6 |
| 2025-09-15 | DRI | 208.41 | 210.2 | 207.21 | 207.3 | 207.3 | 1.005e+6 |
| 2025-09-15 | AMP | 493.6 | 493.6 | 481.55 | 482.77 | 482.77 | 632,817 |
| 2025-09-15 | AMGN | 270.18 | 271.33 | 265.82 | 268.55 | 268.55 | 2.563e+6 |
| 2025-09-15 | CAT | 430.75 | 435.63 | 427.55 | 432.84 | 432.84 | 2.256e+6 |
| 2025-09-15 | EIX | 54.38 | 54.66 | 53.46 | 53.57 | 53.57 | 2.946e+6 |
| 2025-09-15 | M | 16.5 | 17.14 | 16.24 | 17.12 | 17.12 | 8.823e+6 |
| 2025-09-15 | KMI | 26.85 | 26.93 | 26.52 | 26.55 | 26.55 | 9.552e+6 |
| 2025-09-15 | INFO | 23.41 | 23.49 | 23.41 | 23.47 | 23.47 | 2,800 |
| 2025-09-15 | HIG | 131.45 | 132.17 | 130.31 | 130.33 | 130.33 | 1.277e+6 |
| 2025-09-15 | K | 78.92 | 78.95 | 78.44 | 78.5 | 78.5 | 1.840e+6 |
| 2025-09-15 | LITE | 163.66 | 171.48 | 162.71 | 168.77 | 168.77 | 3.859e+6 |
| 2025-09-15 | KIM | 21.85 | 21.93 | 21.73 | 21.81 | 21.81 | 3.417e+6 |
| 2025-09-15 | BSX | 102.81 | 103.11 | 99.68 | 99.87 | 99.87 | 1.202e+7 |
| 2025-09-15 | CTRA | 23.92 | 24.03 | 23.7 | 23.8 | 23.8 | 5.701e+6 |
| 2025-09-15 | GEN | 28.64 | 28.71 | 28.26 | 28.33 | 28.33 | 3.165e+6 |
| 2025-09-15 | HAL | 22.19 | 22.23 | 21.49 | 21.55 | 21.55 | 8.711e+6 |
| 2025-09-15 | DE | 467.62 | 468.4 | 458.28 | 464.5 | 464.5 | 1.788e+6 |