Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97451–97500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | CNX | 29.85 | 30.3 | 29.85 | 30.03 | 30.03 | 1.303e+6 |
| 2025-09-12 | ADSK | 324.54 | 324.63 | 318.76 | 319.05 | 319.05 | 1.078e+6 |
| 2025-09-12 | IT | 244.66 | 247.84 | 242.91 | 247.33 | 247.33 | 2.214e+6 |
| 2025-09-12 | ADT | 8.68 | 8.74 | 8.65 | 8.7 | 8.7 | 6.674e+6 |
| 2025-09-12 | HSIC | 69.36 | 69.82 | 68.54 | 69.01 | 69.01 | 1.115e+6 |
| 2025-09-12 | AEE | 98.83 | 99.64 | 98.73 | 99.39 | 99.39 | 917,327 |
| 2025-09-12 | LW | 55.58 | 55.85 | 54.94 | 55.13 | 55.13 | 1.010e+6 |
| 2025-09-12 | AEP | 106.19 | 107.22 | 106.04 | 106.97 | 106.97 | 2.181e+6 |
| 2025-09-12 | COF | 222.58 | 222.67 | 219.24 | 221.12 | 221.12 | 2.154e+6 |
| 2025-09-12 | AES | 12.33 | 12.54 | 12.24 | 12.41 | 12.41 | 1.235e+7 |
| 2025-09-12 | FDX | 225.19 | 228.85 | 224.92 | 227.46 | 227.46 | 1.689e+6 |
| 2025-09-12 | AFL | 106.82 | 107.8 | 106.44 | 107.43 | 107.43 | 1.800e+6 |
| 2025-09-12 | EXC | 42.61 | 42.89 | 42.47 | 42.64 | 42.64 | 4.245e+6 |
| 2025-09-12 | AIG | 77.36 | 77.71 | 77.13 | 77.61 | 77.61 | 4.754e+6 |
| 2025-09-12 | CMG | 38.99 | 38.99 | 38.34 | 38.63 | 38.63 | 2.232e+7 |
| 2025-09-12 | AIV | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | 1.306e+6 |
| 2025-09-12 | FE | 42.24 | 42.56 | 42.14 | 42.52 | 42.52 | 2.767e+6 |
| 2025-09-12 | AIZ | 210.44 | 212.28 | 210.44 | 211.33 | 211.33 | 246,500 |
| 2025-09-12 | CMI | 404.6 | 409.32 | 404.44 | 405.86 | 405.86 | 935,933 |
| 2025-09-12 | AJG | 297.31 | 299.1 | 295.53 | 295.59 | 295.59 | 1.302e+6 |
| 2025-09-12 | IP | 44.63 | 44.72 | 44.08 | 44.33 | 44.33 | 2.884e+6 |
| 2025-09-12 | AKAM | 79.04 | 79.07 | 76.65 | 76.84 | 76.84 | 1.519e+6 |
| 2025-09-12 | LRCX | 115.36 | 116.94 | 115.33 | 116.4 | 116.4 | 1.106e+7 |
| 2025-09-12 | ALB | 73.83 | 75.92 | 72.69 | 75.56 | 75.56 | 2.509e+6 |
| 2025-09-12 | HOOD | 117.93 | 118.57 | 114.05 | 115.03 | 115.03 | 3.725e+7 |
| 2025-09-12 | ALGN | 135.52 | 135.52 | 131.51 | 131.56 | 131.56 | 719,910 |
| 2025-09-12 | COP | 92.46 | 92.77 | 90.18 | 90.19 | 90.19 | 5.170e+6 |
| 2025-09-12 | ALK | 65.8 | 65.88 | 63.31 | 63.37 | 63.37 | 2.725e+6 |
| 2025-09-12 | CMS | 69.83 | 70.29 | 69.57 | 70.07 | 70.07 | 1.911e+6 |
| 2025-09-12 | ALLE | 174.57 | 175.96 | 172.76 | 173.31 | 173.31 | 1.100e+6 |
| 2025-09-12 | LVS | 54.07 | 54.09 | 52.52 | 52.7 | 52.7 | 5.881e+6 |
| 2025-09-12 | AMAT | 167.17 | 168.92 | 166.44 | 167.06 | 167.06 | 5.171e+6 |
| 2025-09-12 | FCX | 44.84 | 45.13 | 43.58 | 44.36 | 44.36 | 1.605e+7 |
| 2025-09-12 | AMCR | 40.35 | 40.64 | 40.2 | 40.25 | 40.25 | 2.589e+6 |
| 2025-09-12 | INCY | 85.49 | 85.51 | 82.82 | 83.1 | 83.1 | 1.775e+6 |
| 2025-09-12 | AMD | 157 | 160.41 | 154.92 | 158.57 | 158.57 | 4.223e+7 |
| 2025-09-12 | LOW | 266.25 | 268.75 | 265.72 | 267.99 | 267.99 | 2.906e+6 |
| 2025-09-12 | AME | 190.09 | 190.98 | 188.85 | 189.02 | 189.02 | 813,138 |
| 2025-09-12 | INVH | 29.59 | 29.65 | 29.18 | 29.22 | 29.22 | 4.653e+6 |
| 2025-09-12 | AMG | 235.94 | 238.26 | 235.13 | 236.08 | 236.08 | 206,428 |
| 2025-09-12 | APO | 134.85 | 136.66 | 134.63 | 136.36 | 136.36 | 2.307e+6 |
| 2025-09-12 | AMT | 190.27 | 191.05 | 189.14 | 189.62 | 189.62 | 3.097e+6 |
| 2025-09-12 | DECK | 118.7 | 119.79 | 116 | 118.5 | 118.5 | 2.446e+6 |
| 2025-09-12 | AMTM | 23.73 | 24.14 | 23.64 | 23.85 | 23.85 | 991,485 |
| 2025-09-12 | GDDY | 148.58 | 148.58 | 145.04 | 145.09 | 145.09 | 974,425 |
| 2025-09-12 | AMZN | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | 3.850e+7 |
| 2025-09-12 | BF-B | 27.01 | 27.1 | 26.43 | 27.05 | 27.05 | 3.114e+6 |
| 2025-09-12 | AN | 226.45 | 227.25 | 221.44 | 221.98 | 221.98 | 525,300 |
| 2025-09-12 | BEN | 23.74 | 23.78 | 23.56 | 23.63 | 23.63 | 3.034e+6 |
| 2025-09-12 | ANET | 149.18 | 149.47 | 139.02 | 139.39 | 139.39 | 1.792e+7 |