Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97551–97600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | CHRW | 129.63 | 131.94 | 129.48 | 131.43 | 131.43 | 1.412e+6 |
| 2025-09-12 | BMY | 45.76 | 46.22 | 44.57 | 44.58 | 44.58 | 1.190e+7 |
| 2025-09-12 | CZR | 25.95 | 25.95 | 24.97 | 25.09 | 25.09 | 4.958e+6 |
| 2025-09-12 | BR | 251.22 | 253.27 | 249.38 | 249.6 | 249.6 | 547,705 |
| 2025-09-12 | AZO | 4,316.68 | 4,363.29 | 4,316.68 | 4,322.15 | 4,322.15 | 100,900 |
| 2025-09-12 | BRO | 93.15 | 93.77 | 92.78 | 92.86 | 92.86 | 1.464e+6 |
| 2025-09-12 | MAS | 73.62 | 73.98 | 72.51 | 72.6 | 72.6 | 1.640e+6 |
| 2025-09-12 | BWA | 43.79 | 43.8 | 43.25 | 43.4 | 43.4 | 1.926e+6 |
| 2025-09-12 | ICE | 174.05 | 175.01 | 171.53 | 172.41 | 172.41 | 2.301e+6 |
| 2025-09-12 | BX | 177.65 | 178.33 | 174.9 | 176.06 | 176.06 | 3.356e+6 |
| 2025-09-12 | DUK | 118.99 | 119.79 | 118.78 | 118.86 | 118.86 | 2.137e+6 |
| 2025-09-12 | C | 97.23 | 98.14 | 96.9 | 97.88 | 97.88 | 9.503e+6 |
| 2025-09-12 | ATO | 164.71 | 165.27 | 164.12 | 164.68 | 164.68 | 414,826 |
| 2025-09-12 | CA | 24.31 | 24.31 | 24.27 | 24.27 | 24.27 | 300 |
| 2025-09-12 | ERIE | 332.9 | 335.55 | 331.33 | 333.54 | 333.54 | 66,600 |
| 2025-09-12 | CAG | 18.16 | 18.2 | 17.97 | 17.97 | 17.97 | 5.350e+6 |
| 2025-09-12 | APH | 118.4 | 118.96 | 117.19 | 118.05 | 118.05 | 6.359e+6 |
| 2025-09-12 | CAH | 151.13 | 152.64 | 150.58 | 151 | 151 | 1.163e+6 |
| 2025-09-12 | KVUE | 18.15 | 18.72 | 18.1 | 18.31 | 18.31 | 2.673e+7 |
| 2025-09-12 | CARR | 61.06 | 61.81 | 60.67 | 60.96 | 60.96 | 5.225e+6 |
| 2025-09-12 | GM | 59.58 | 59.73 | 58.22 | 58.24 | 58.24 | 1.202e+7 |
| 2025-09-12 | CASY | 553.24 | 557.85 | 547.62 | 552.38 | 552.38 | 315,108 |
| 2025-09-12 | LUV | 31.6 | 32.18 | 31.27 | 31.39 | 31.39 | 1.040e+7 |
| 2025-09-12 | CB | 279.1 | 280.78 | 276.04 | 276.41 | 276.41 | 2.115e+6 |
| 2025-09-12 | DXC | 14.43 | 14.54 | 14.02 | 14.02 | 14.02 | 1.657e+6 |
| 2025-09-12 | CBRE | 165.22 | 166.48 | 163.75 | 164.02 | 164.02 | 915,632 |
| 2025-09-12 | LNC | 40.58 | 41 | 40.41 | 40.71 | 40.71 | 1.400e+6 |
| 2025-09-12 | CCI | 92.02 | 92.58 | 91.7 | 92.08 | 92.08 | 2.930e+6 |
| 2025-09-12 | JBL | 213.19 | 215.1 | 212.61 | 213.86 | 213.86 | 966,309 |
| 2025-09-12 | CCL | 32.05 | 32.07 | 31.17 | 31.17 | 31.17 | 1.300e+7 |
| 2025-09-12 | DRI | 209.18 | 210.34 | 207.57 | 207.73 | 207.73 | 1.139e+6 |
| 2025-09-12 | CDW | 162.53 | 163.65 | 161.43 | 161.78 | 161.78 | 1.121e+6 |
| 2025-09-12 | IRM | 96.06 | 96.97 | 94.13 | 94.14 | 94.14 | 1.136e+6 |
| 2025-09-12 | CE | 46.77 | 46.77 | 45.33 | 45.53 | 45.53 | 1.014e+6 |
| 2025-09-12 | AMP | 496.24 | 496.54 | 490.91 | 492.1 | 492.1 | 302,148 |
| 2025-09-12 | CEG | 316.78 | 324.1 | 314.01 | 322.18 | 322.18 | 1.415e+6 |
| 2025-09-12 | ETSY | 58.86 | 59.59 | 57.85 | 58.94 | 58.94 | 4.197e+6 |
| 2025-09-12 | CF | 84.9 | 85.31 | 83.99 | 84.33 | 84.33 | 1.403e+6 |
| 2025-09-12 | EQIX | 784.51 | 787.36 | 775.35 | 775.78 | 775.78 | 367,806 |
| 2025-09-12 | CFG | 50.48 | 50.88 | 50.32 | 50.63 | 50.63 | 3.733e+6 |
| 2025-09-12 | LUMN | 6.06 | 6.15 | 5.81 | 6.05 | 6.05 | 1.452e+7 |
| 2025-09-12 | CHTR | 264 | 266.13 | 256.11 | 263.4 | 263.4 | 1.764e+6 |
| 2025-09-12 | IVZ | 21.87 | 21.99 | 21.74 | 21.89 | 21.89 | 2.513e+6 |
| 2025-09-12 | CI | 301.37 | 304.9 | 299.27 | 299.42 | 299.42 | 1.107e+6 |
| 2025-09-12 | F | 11.35 | 11.41 | 11.26 | 11.28 | 11.28 | 5.010e+7 |
| 2025-09-12 | CINF | 153.77 | 155.06 | 153.55 | 154.26 | 154.26 | 613,700 |
| 2025-09-12 | IDXX | 639.24 | 644.86 | 625.55 | 641.14 | 641.14 | 317,919 |
| 2025-09-12 | CLX | 119.86 | 120.37 | 119.39 | 119.39 | 119.39 | 1.520e+6 |
| 2025-09-12 | COTY | 4.1 | 4.16 | 4.06 | 4.09 | 4.09 | 4.370e+6 |
| 2025-09-12 | CMA | 68.24 | 69.4 | 67.93 | 69.2 | 69.2 | 1.591e+6 |