Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97501–97550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | IPGP | 82.59 | 82.59 | 79.87 | 79.94 | 79.94 | 236,134 |
| 2025-09-12 | AON | 368.98 | 371.46 | 367.24 | 369.37 | 369.37 | 844,400 |
| 2025-09-12 | HRB | 50.74 | 51.32 | 49.95 | 50.05 | 50.05 | 1.345e+6 |
| 2025-09-12 | AOS | 72.64 | 72.98 | 71.38 | 71.42 | 71.42 | 766,708 |
| 2025-09-12 | ALL | 199.68 | 200.6 | 198.3 | 198.44 | 198.44 | 1.136e+6 |
| 2025-09-12 | APA | 22.68 | 23.08 | 22.21 | 22.23 | 22.23 | 4.930e+6 |
| 2025-09-12 | LII | 556.15 | 561.74 | 538.9 | 540.11 | 540.11 | 463,700 |
| 2025-09-12 | AVB | 191.2 | 192.49 | 189.41 | 189.44 | 189.44 | 545,800 |
| 2025-09-12 | EL | 85.62 | 85.89 | 82.88 | 83.08 | 83.08 | 3.244e+6 |
| 2025-09-12 | AVGO | 360.84 | 362.31 | 355.13 | 357.82 | 357.82 | 3.195e+7 |
| 2025-09-12 | KKR | 143.9 | 144.27 | 141.72 | 142.59 | 142.59 | 3.555e+6 |
| 2025-09-12 | AVY | 166.04 | 166.53 | 163.88 | 163.93 | 163.93 | 356,000 |
| 2025-09-12 | LYB | 53.23 | 53.88 | 52.66 | 53.03 | 53.03 | 4.852e+6 |
| 2025-09-12 | AWK | 135.73 | 137.09 | 135.44 | 136.49 | 136.49 | 994,600 |
| 2025-09-12 | EIX | 53.77 | 54.45 | 53.62 | 53.89 | 53.89 | 2.204e+6 |
| 2025-09-12 | AXON | 756.66 | 765.44 | 754.46 | 756.13 | 756.13 | 304,070 |
| 2025-09-12 | CAT | 426.02 | 429.54 | 424.72 | 428.46 | 428.46 | 2.342e+6 |
| 2025-09-12 | AYI | 337.89 | 342.1 | 335.21 | 335.45 | 335.45 | 303,947 |
| 2025-09-12 | M | 16.91 | 16.94 | 16.43 | 16.46 | 16.46 | 1.183e+7 |
| 2025-09-12 | BA | 219.89 | 220 | 215.7 | 215.94 | 215.94 | 1.109e+7 |
| 2025-09-12 | KMI | 26.78 | 26.98 | 26.67 | 26.76 | 26.76 | 8.665e+6 |
| 2025-09-12 | BAC | 50.16 | 50.39 | 49.92 | 50.04 | 50.04 | 2.785e+7 |
| 2025-09-12 | K | 78.95 | 79.06 | 78.84 | 78.88 | 78.88 | 1.280e+6 |
| 2025-09-12 | BALL | 50.15 | 51.04 | 49.93 | 50.83 | 50.83 | 1.995e+6 |
| 2025-09-12 | COR | 300.51 | 305.77 | 300.28 | 300.81 | 300.81 | 1.189e+6 |
| 2025-09-12 | BAX | 24.29 | 24.39 | 23.88 | 23.96 | 23.96 | 5.750e+6 |
| 2025-09-12 | HIG | 131.48 | 132.28 | 130.98 | 131.38 | 131.38 | 1.127e+6 |
| 2025-09-12 | BBBY | 10.51 | 10.6 | 9.98 | 10.39 | 10.39 | 2.277e+6 |
| 2025-09-12 | HWM | 184.7 | 186.96 | 184.2 | 185.47 | 185.47 | 1.817e+6 |
| 2025-09-12 | BBWI | 27.04 | 27.24 | 26.45 | 26.64 | 26.64 | 5.154e+6 |
| 2025-09-12 | LITE | 163.78 | 166.5 | 161.58 | 163.02 | 163.02 | 2.954e+6 |
| 2025-09-12 | BBY | 74.86 | 74.86 | 72.78 | 72.82 | 72.82 | 2.140e+6 |
| 2025-09-12 | IFF | 64.76 | 65.14 | 64.21 | 64.41 | 64.41 | 1.921e+6 |
| 2025-09-12 | BDX | 147.53 | 147.53 | 145.16 | 145.16 | 145.16 | 1.422e+6 |
| 2025-09-12 | CTVA | 72.55 | 75.54 | 71.98 | 73.93 | 73.93 | 6.600e+6 |
| 2025-09-12 | BG | 80.17 | 80.55 | 79.69 | 80.08 | 80.08 | 1.201e+6 |
| 2025-09-12 | CHD | 93.03 | 93.58 | 92.03 | 92.03 | 92.03 | 1.480e+6 |
| 2025-09-12 | BHF | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 539,900 |
| 2025-09-12 | BIO | 284.55 | 285.45 | 278.64 | 280.34 | 280.34 | 242,400 |
| 2025-09-12 | BIIB | 148.08 | 150.28 | 144.84 | 144.86 | 144.86 | 1.811e+6 |
| 2025-09-12 | GRMN | 237.2 | 238.64 | 235.79 | 236.16 | 236.16 | 528,648 |
| 2025-09-12 | BK | 103.78 | 105.12 | 103.67 | 105.08 | 105.08 | 2.609e+6 |
| 2025-09-12 | AMGN | 275.05 | 276.91 | 270.19 | 270.5 | 270.5 | 2.144e+6 |
| 2025-09-12 | BKNG | 217.53 | 219.88 | 216.6 | 217.42 | 217.42 | 3.220e+6 |
| 2025-09-12 | HAL | 22.25 | 22.44 | 21.95 | 21.98 | 21.98 | 6.732e+6 |
| 2025-09-12 | BKR | 46.61 | 46.75 | 45.93 | 45.95 | 45.95 | 4.015e+6 |
| 2025-09-12 | GEN | 29.17 | 29.2 | 28.68 | 28.7 | 28.7 | 2.866e+6 |
| 2025-09-12 | BLDR | 144.69 | 145.68 | 142.33 | 142.73 | 142.73 | 1.240e+6 |
| 2025-09-12 | CRM | 244.66 | 246.14 | 239.84 | 241.34 | 241.34 | 8.386e+6 |
| 2025-09-12 | BLK | 1,120.98 | 1,128.19 | 1,107.06 | 1,111.77 | 1,111.77 | 544,815 |