Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97001–97050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-15 | AZO | 4,334.81 | 4,357.81 | 4,198.56 | 4,233.3 | 4,233.3 | 166,866 |
| 2025-09-15 | MAS | 73.08 | 73.17 | 72.05 | 72.43 | 72.43 | 1.487e+6 |
| 2025-09-15 | IFF | 64.59 | 64.59 | 63.15 | 63.18 | 63.18 | 3.081e+6 |
| 2025-09-15 | KKR | 143.04 | 145.22 | 142.75 | 143.89 | 143.89 | 2.327e+6 |
| 2025-09-15 | GOOGL | 244.33 | 252.07 | 244.33 | 251.27 | 251.27 | 5.838e+7 |
| 2025-09-15 | CHD | 92.13 | 92.37 | 90.15 | 90.36 | 90.36 | 2.270e+6 |
| 2025-09-15 | EVRG | 70.61 | 70.77 | 70.31 | 70.36 | 70.36 | 1.625e+6 |
| 2025-09-15 | IVZ | 21.97 | 22.18 | 21.77 | 21.8 | 21.8 | 3.894e+6 |
| 2025-09-15 | MAC | 17.84 | 18.03 | 17.67 | 17.77 | 17.77 | 1.969e+6 |
| 2025-09-15 | LUV | 31.49 | 31.52 | 30.92 | 31.16 | 31.16 | 8.911e+6 |
| 2025-09-15 | CTVA | 73.53 | 74.14 | 68.94 | 69.73 | 69.73 | 8.801e+6 |
| 2025-09-15 | EA | 171.2 | 172.37 | 170.41 | 171.45 | 171.45 | 2.043e+6 |
| 2025-09-15 | CRM | 241.83 | 243.28 | 239.43 | 241.1 | 241.1 | 7.245e+6 |
| 2025-09-15 | LKQ | 31.44 | 31.44 | 30.55 | 30.57 | 30.57 | 2.777e+6 |
| 2025-09-15 | LOW | 267.65 | 268.8 | 265.3 | 268.25 | 268.25 | 2.648e+6 |
| 2025-09-15 | ICE | 172.6 | 172.81 | 170.3 | 170.69 | 170.69 | 2.670e+6 |
| 2025-09-15 | EMR | 134.36 | 134.96 | 133.15 | 134.01 | 134.01 | 1.771e+6 |
| 2025-09-15 | FLS | 55.97 | 56.5 | 55.21 | 55.95 | 55.95 | 2.857e+6 |
| 2025-09-15 | ATO | 164.73 | 164.73 | 163.83 | 163.95 | 163.95 | 680,400 |
| 2025-09-15 | KMX | 60.18 | 61.7 | 59.61 | 60.42 | 60.42 | 2.657e+6 |
| 2025-09-15 | CPB | 31.77 | 31.87 | 31.26 | 31.43 | 31.43 | 4.387e+6 |
| 2025-09-15 | HSY | 182.27 | 182.88 | 180.27 | 181.54 | 181.54 | 939,532 |
| 2025-09-15 | HRL | 24.16 | 24.25 | 23.72 | 23.78 | 23.78 | 4.119e+6 |
| 2025-09-15 | EPAM | 157.35 | 158.1 | 152.82 | 154.55 | 154.55 | 604,200 |
| 2025-09-15 | FOX | 52.4 | 53 | 52 | 52.8 | 52.8 | 2.060e+6 |
| 2025-09-15 | FAST | 46.69 | 47.23 | 46.54 | 47 | 47 | 4.503e+6 |
| 2025-09-15 | LNC | 40.6 | 40.6 | 39.67 | 39.84 | 39.84 | 1.531e+6 |
| 2025-09-15 | HST | 16.89 | 17.03 | 16.74 | 16.94 | 16.94 | 8.162e+6 |
| 2025-09-15 | BRK-B | 493.6 | 495.27 | 489.5 | 491.54 | 491.54 | 3.630e+6 |
| 2025-09-15 | BEN | 23.61 | 23.79 | 23.29 | 23.36 | 23.36 | 2.601e+6 |
| 2025-09-15 | LULU | 160.73 | 162.17 | 159.25 | 159.98 | 159.98 | 5.576e+6 |
| 2025-09-15 | ETN | 366.86 | 374.93 | 366.03 | 372.33 | 372.33 | 3.032e+6 |
| 2025-09-15 | GPN | 84.91 | 85.34 | 83.43 | 83.63 | 83.63 | 1.872e+6 |
| 2025-09-15 | ARES | 179.4 | 179.51 | 174.32 | 175.26 | 175.26 | 1.312e+6 |
| 2025-09-15 | DXC | 14.2 | 14.28 | 13.84 | 13.91 | 13.91 | 1.310e+6 |
| 2025-09-15 | EFX | 256.22 | 257.65 | 253.95 | 254.72 | 254.72 | 841,500 |
| 2025-09-15 | FDS | 360.03 | 361.51 | 340.48 | 341.3 | 341.3 | 843,072 |
| 2025-09-15 | EQT | 50.38 | 50.63 | 49.5 | 49.56 | 49.56 | 5.338e+6 |
| 2025-09-15 | HII | 271.08 | 274.51 | 268.78 | 270.97 | 270.97 | 504,624 |
| 2025-09-15 | CPT | 106.51 | 106.58 | 104.87 | 105.09 | 105.09 | 756,900 |
| 2025-09-15 | APH | 117.86 | 119.87 | 117.61 | 118.61 | 118.61 | 6.063e+6 |
| 2025-09-15 | CPAY | 308.82 | 311.17 | 304.4 | 304.86 | 304.86 | 313,800 |
| 2025-09-15 | CBOE | 232.21 | 237.56 | 232.06 | 232.87 | 232.87 | 1.137e+6 |
| 2025-09-15 | EXPD | 123.22 | 124.46 | 122.63 | 123.53 | 123.53 | 816,200 |
| 2025-09-15 | HON | 208.32 | 209.47 | 207.27 | 208.3 | 208.3 | 3.792e+6 |