Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96851–96900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | ALL | 198.53 | 199.09 | 194.78 | 194.98 | 194.98 | 1.543e+6 |
| 2025-09-15 | EQIX | 778.44 | 785.2 | 776.34 | 778.8 | 778.8 | 509,574 |
| 2025-09-15 | ILMN | 95.31 | 101.01 | 95.2 | 100.92 | 100.92 | 1.778e+6 |
| 2025-09-15 | EQR | 64.51 | 64.63 | 63.04 | 63.12 | 63.12 | 1.827e+6 |
| 2025-09-15 | DUK | 118.57 | 119.54 | 118.54 | 119.27 | 119.27 | 2.203e+6 |
| 2025-09-15 | GLW | 77.34 | 77.92 | 76.38 | 77.57 | 77.57 | 8.835e+6 |
| 2025-09-15 | GM | 58.7 | 58.76 | 58.06 | 58.69 | 58.69 | 4.774e+6 |
| 2025-09-15 | COHR | 103.53 | 108.05 | 101.38 | 106.34 | 106.34 | 4.235e+6 |
| 2025-09-15 | IPG | 26.5 | 26.56 | 26.21 | 26.29 | 26.29 | 4.121e+6 |
| 2025-09-15 | FIX | 756.84 | 781.26 | 753.84 | 780.85 | 780.85 | 397,385 |
| 2025-09-15 | BXP | 75.15 | 75.4 | 73.79 | 75.27 | 75.27 | 2.100e+6 |
| 2025-09-15 | F | 11.34 | 11.36 | 11.21 | 11.28 | 11.28 | 4.794e+7 |
| 2025-09-15 | FTV | 48.93 | 49 | 48.37 | 48.45 | 48.45 | 3.455e+6 |
| 2025-09-15 | IDXX | 641.73 | 651.33 | 641.73 | 643.99 | 643.99 | 455,442 |
| 2025-09-15 | HD | 416.97 | 417.79 | 412.31 | 417.21 | 417.21 | 4.885e+6 |
| 2025-09-15 | INTU | 643.01 | 648.25 | 635.95 | 646.95 | 646.95 | 2.187e+6 |
| 2025-09-15 | IBM | 249.36 | 254.3 | 249.34 | 251.54 | 251.54 | 4.028e+6 |
| 2025-09-15 | INTC | 24.33 | 25.46 | 24.22 | 24.77 | 24.77 | 8.395e+7 |
| 2025-09-15 | EXPE | 221.5 | 228.13 | 220.41 | 227.37 | 227.37 | 2.734e+6 |
| 2025-09-15 | KEY | 18.74 | 18.76 | 18.39 | 18.46 | 18.46 | 3.246e+7 |
| 2025-09-15 | IRM | 94.51 | 98.65 | 94.31 | 97.99 | 97.99 | 1.871e+6 |
| 2025-09-15 | GME | 25 | 25.81 | 24.99 | 25.53 | 25.53 | 9.604e+6 |
| 2025-09-15 | HWM | 185.71 | 189.2 | 185.71 | 188.95 | 188.95 | 1.813e+6 |
| 2025-09-15 | GS | 775 | 784.33 | 773.5 | 778.77 | 778.77 | 1.292e+6 |
| 2025-09-15 | FTNT | 80.25 | 81.06 | 79.61 | 81 | 81 | 6.221e+6 |
| 2025-09-15 | GNW | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | 3.392e+6 |
| 2025-09-15 | BF-B | 27.31 | 27.43 | 26.65 | 26.9 | 26.9 | 3.389e+6 |
| 2025-09-15 | ECL | 270.45 | 271.58 | 268.47 | 268.48 | 268.48 | 1.119e+6 |
| 2025-09-15 | FISV | 135.2 | 135.88 | 132.57 | 132.65 | 132.65 | 2.970e+6 |
| 2025-09-15 | COTY | 4.11 | 4.24 | 4.08 | 4.16 | 4.16 | 5.498e+6 |
| 2025-09-15 | FOSL | 3.15 | 3.16 | 2.99 | 3.02 | 3.02 | 309,950 |
| 2025-09-15 | HBI | 6.23 | 6.33 | 6.2 | 6.31 | 6.31 | 8.991e+6 |
| 2025-09-15 | GE | 280.91 | 286.01 | 280.54 | 285.68 | 285.68 | 3.717e+6 |
| 2025-09-15 | ERIE | 334.67 | 336.54 | 316.94 | 316.94 | 316.94 | 122,829 |
| 2025-09-15 | CZR | 25.24 | 26.12 | 24.96 | 25.9 | 25.9 | 5.633e+6 |
| 2025-09-15 | APD | 288.21 | 290.79 | 283.67 | 283.76 | 283.76 | 1.003e+6 |
| 2025-09-15 | GEV | 629.05 | 638.77 | 623.01 | 627.58 | 627.58 | 1.852e+6 |
| 2025-09-15 | JBL | 214.18 | 219.61 | 213.19 | 215.86 | 215.86 | 1.263e+6 |
| 2025-09-15 | GNRC | 185.9 | 187.61 | 183.55 | 185.71 | 185.71 | 756,302 |
| 2025-09-15 | FLR | 41.33 | 41.73 | 40.74 | 41.48 | 41.48 | 2.197e+6 |
| 2025-09-15 | CPRT | 48.68 | 48.77 | 47.38 | 47.6 | 47.6 | 5.947e+6 |
| 2025-09-15 | INVH | 29.17 | 29.31 | 28.64 | 28.68 | 28.68 | 5.132e+6 |
| 2025-09-15 | GD | 322.26 | 324 | 321.45 | 322.73 | 322.73 | 694,860 |
| 2025-09-15 | GEHC | 76.48 | 78.14 | 76.4 | 77.66 | 77.66 | 3.197e+6 |
| 2025-09-15 | MA | 580.09 | 583.84 | 578.87 | 580.32 | 580.32 | 2.223e+6 |
| 2025-09-15 | LH | 276.03 | 276.61 | 272.84 | 273.98 | 273.98 | 427,000 |
| 2025-09-15 | CNC | 33.24 | 33.44 | 31.93 | 32.64 | 32.64 | 1.159e+7 |
| 2025-09-15 | JNJ | 175.71 | 176.92 | 174.89 | 175.35 | 175.35 | 4.769e+6 |
| 2025-09-15 | GRMN | 236.89 | 237.82 | 233.54 | 233.93 | 233.93 | 696,434 |
| 2025-09-15 | ESS | 259.13 | 259.31 | 256.44 | 256.73 | 256.73 | 740,539 |