Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97401–97450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | DVA | 133 | 133.94 | 132.08 | 133.17 | 133.17 | 481,700 |
| 2025-09-12 | AAPL | 228.57 | 233.85 | 228.37 | 233.41 | 233.41 | 5.582e+7 |
| 2025-09-12 | DVN | 34.91 | 35.13 | 34.13 | 34.13 | 34.13 | 7.124e+6 |
| 2025-09-12 | INFO | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1,458 |
| 2025-09-12 | DXCM | 75.77 | 76.69 | 75.39 | 76.22 | 76.22 | 3.055e+6 |
| 2025-09-12 | EFX | 257.17 | 257.64 | 253.17 | 254.09 | 254.09 | 733,400 |
| 2025-09-12 | EBAY | 91.05 | 91.19 | 88.74 | 90.18 | 90.18 | 4.717e+6 |
| 2025-09-12 | KIM | 21.94 | 22.07 | 21.81 | 21.86 | 21.86 | 3.490e+6 |
| 2025-09-12 | ECL | 270.66 | 273 | 270.3 | 270.47 | 270.47 | 1.127e+6 |
| 2025-09-12 | CL | 82.18 | 82.96 | 81.71 | 81.72 | 81.72 | 3.169e+6 |
| 2025-09-12 | ED | 95.21 | 96.18 | 94.75 | 95.19 | 95.19 | 1.249e+6 |
| 2025-09-12 | JNJ | 175.65 | 176.73 | 174.68 | 176 | 176 | 7.220e+6 |
| 2025-09-12 | EG | 345.14 | 348.04 | 343.31 | 345 | 345 | 487,609 |
| 2025-09-12 | INTU | 654.03 | 655.95 | 640.96 | 641.68 | 641.68 | 2.202e+6 |
| 2025-09-12 | ELV | 313.87 | 315.67 | 307.85 | 308.27 | 308.27 | 1.503e+6 |
| 2025-09-12 | LEG | 9.68 | 9.73 | 9.46 | 9.47 | 9.47 | 1.587e+6 |
| 2025-09-12 | EMC | 30.62 | 30.62 | 30.52 | 30.55 | 30.55 | 6,300 |
| 2025-09-12 | HP | 20.67 | 21.04 | 20.43 | 20.6 | 20.6 | 1.691e+6 |
| 2025-09-12 | EME | 636.76 | 639.61 | 627.67 | 628.16 | 628.16 | 455,512 |
| 2025-09-12 | AXP | 327.01 | 327.01 | 321.5 | 322.75 | 322.75 | 2.000e+6 |
| 2025-09-12 | FITB | 44.09 | 44.52 | 43.97 | 44.38 | 44.38 | 3.470e+6 |
| 2025-09-12 | COHR | 101.61 | 103.92 | 101.2 | 102.99 | 102.99 | 3.475e+6 |
| 2025-09-12 | FIX | 761.32 | 769 | 750.7 | 752.54 | 752.54 | 301,700 |
| 2025-09-12 | GT | 8.57 | 8.59 | 8.49 | 8.51 | 8.51 | 5.040e+6 |
| 2025-09-12 | FMC | 37.04 | 37.57 | 36.64 | 37.3 | 37.3 | 1.985e+6 |
| 2025-09-12 | EVRG | 70.45 | 70.86 | 70.36 | 70.66 | 70.66 | 1.207e+6 |
| 2025-09-12 | FOSL | 3.06 | 3.12 | 2.99 | 3.12 | 3.12 | 316,400 |
| 2025-09-12 | EMR | 135.68 | 135.87 | 133.39 | 133.46 | 133.46 | 1.822e+6 |
| 2025-09-12 | FOXA | 57.98 | 58.85 | 57.57 | 57.97 | 57.97 | 3.543e+6 |
| 2025-09-12 | HSY | 180.63 | 181.6 | 179.47 | 181 | 181 | 871,568 |
| 2025-09-12 | FSLR | 203.54 | 205.44 | 201.59 | 201.7 | 201.7 | 1.239e+6 |
| 2025-09-12 | CPAY | 313.3 | 313.3 | 306.18 | 307.36 | 307.36 | 350,339 |
| 2025-09-12 | FTI | 40.3 | 40.4 | 39.63 | 39.75 | 39.75 | 5.682e+6 |
| 2025-09-12 | CNC | 33.92 | 34.78 | 33.07 | 33.26 | 33.26 | 1.687e+7 |
| 2025-09-12 | FTNT | 80.93 | 81.27 | 79.65 | 79.68 | 79.68 | 4.429e+6 |
| 2025-09-12 | MAC | 17.9 | 17.99 | 17.75 | 17.81 | 17.81 | 1.696e+6 |
| 2025-09-12 | FTV | 49.2 | 49.3 | 48.67 | 48.72 | 48.72 | 4.988e+6 |
| 2025-09-12 | DLR | 170 | 171.8 | 169.72 | 169.76 | 169.76 | 1.341e+6 |
| 2025-09-12 | GD | 325.71 | 325.89 | 321.53 | 321.91 | 321.91 | 578,818 |
| 2025-09-12 | APP | 573.05 | 587.88 | 572.11 | 582 | 582 | 6.730e+6 |
| 2025-09-12 | GE | 280.48 | 282.44 | 279.62 | 280.61 | 280.61 | 3.250e+6 |
| 2025-09-12 | GILD | 115.25 | 115.39 | 112.01 | 112.37 | 112.37 | 6.468e+6 |
| 2025-09-12 | GEHC | 77.37 | 77.54 | 76.28 | 76.34 | 76.34 | 3.254e+6 |
| 2025-09-12 | HON | 210.57 | 211.09 | 207.51 | 208.02 | 208.02 | 3.169e+6 |
| 2025-09-12 | GEV | 631.02 | 645.75 | 623.06 | 624.46 | 624.46 | 2.640e+6 |
| 2025-09-12 | LNT | 62.97 | 63.56 | 62.97 | 63.38 | 63.38 | 1.127e+6 |
| 2025-09-12 | GIS | 48.3 | 48.32 | 47.76 | 47.81 | 47.81 | 4.341e+6 |
| 2025-09-12 | FICO | 1,590.48 | 1,593.29 | 1,511.04 | 1,544.05 | 1,544.05 | 224,449 |
| 2025-09-12 | GL | 141.64 | 142.79 | 140.72 | 141.39 | 141.39 | 400,600 |
| 2025-09-12 | EXPD | 122.13 | 123.38 | 121.82 | 122.86 | 122.86 | 1.059e+6 |