Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97601–97650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | ETR | 88.07 | 89.06 | 88.07 | 88.62 | 88.62 | 2.083e+6 |
| 2025-09-12 | CMCSA | 32.19 | 32.3 | 31.4 | 31.99 | 31.99 | 2.387e+7 |
| 2025-09-12 | KEY | 18.75 | 18.79 | 18.62 | 18.67 | 18.67 | 2.321e+7 |
| 2025-09-12 | CME | 254.6 | 256.28 | 253.07 | 255 | 255 | 1.566e+6 |
| 2025-09-12 | EW | 77.49 | 77.83 | 76.49 | 77.57 | 77.57 | 6.302e+6 |
| 2025-09-12 | CSCO | 65.77 | 66.23 | 65.04 | 65.43 | 65.43 | 1.853e+7 |
| 2025-09-12 | CTRA | 24.11 | 24.35 | 23.93 | 23.98 | 23.98 | 4.147e+6 |
| 2025-09-12 | CSGP | 86.68 | 87.39 | 86.43 | 86.8 | 86.8 | 1.261e+6 |
| 2025-09-12 | FFIV | 332.49 | 332.49 | 320.97 | 321.67 | 321.67 | 439,900 |
| 2025-09-12 | CSX | 32.51 | 32.67 | 32.22 | 32.24 | 32.24 | 9.255e+6 |
| 2025-09-12 | HD | 414.8 | 418 | 413.43 | 417.19 | 417.19 | 5.004e+6 |
| 2025-09-12 | CTAS | 202.9 | 203.71 | 200.3 | 200.87 | 200.87 | 1.371e+6 |
| 2025-09-12 | ISRG | 453.19 | 454.15 | 448.15 | 449.68 | 449.68 | 2.219e+6 |
| 2025-09-12 | CTSH | 69.21 | 69.39 | 67.97 | 68.04 | 68.04 | 4.099e+6 |
| 2025-09-12 | KLAC | 953.42 | 963.98 | 950.95 | 959.93 | 959.93 | 584,146 |
| 2025-09-12 | CVNA | 70.54 | 74.11 | 69.81 | 72.35 | 72.35 | 1.439e+7 |
| 2025-09-12 | EXPE | 220.51 | 222.37 | 218.71 | 221.34 | 221.34 | 970,100 |
| 2025-09-12 | CVS | 72.57 | 73.68 | 72.57 | 73.12 | 73.12 | 6.401e+6 |
| 2025-09-12 | FBIN | 59.18 | 59.56 | 58.24 | 58.24 | 58.24 | 1.911e+6 |
| 2025-09-12 | CVX | 154.16 | 155.06 | 152.46 | 152.47 | 152.47 | 5.546e+6 |
| 2025-09-12 | LMT | 462.96 | 466.96 | 461.22 | 465.31 | 465.31 | 1.041e+6 |
| 2025-09-12 | D | 58.47 | 59.24 | 58.37 | 58.76 | 58.76 | 3.980e+6 |
| 2025-09-12 | CDNS | 353.47 | 355.07 | 342.09 | 343.48 | 343.48 | 1.617e+6 |
| 2025-09-12 | DAL | 60.31 | 60.41 | 59.34 | 59.37 | 59.37 | 6.771e+6 |
| 2025-09-12 | FOX | 52.32 | 53.18 | 51.96 | 52.51 | 52.51 | 2.462e+6 |
| 2025-09-12 | DASH | 259.04 | 261.43 | 255.47 | 257.98 | 257.98 | 2.216e+6 |
| 2025-09-12 | HRL | 24.43 | 24.46 | 24.11 | 24.12 | 24.12 | 2.397e+6 |
| 2025-09-12 | DAY | 69.09 | 69.15 | 68.88 | 68.99 | 68.99 | 1.302e+6 |
| 2025-09-12 | ESS | 261.33 | 262.06 | 258.08 | 259.11 | 259.11 | 259,300 |
| 2025-09-12 | DD | 32.04 | 32.56 | 31.81 | 31.92 | 31.92 | 4.104e+6 |
| 2025-09-12 | CRL | 158.19 | 158.8 | 152.89 | 152.89 | 152.89 | 768,800 |
| 2025-09-12 | DDOG | 138.91 | 139.81 | 136.24 | 136.5 | 136.5 | 3.034e+6 |
| 2025-09-12 | ATI | 76.43 | 76.92 | 75.57 | 76.14 | 76.14 | 1.375e+6 |
| 2025-09-12 | DELL | 124.53 | 126.25 | 123.61 | 123.68 | 123.68 | 4.366e+6 |
| 2025-09-12 | IR | 80.75 | 81.24 | 78.7 | 78.73 | 78.73 | 3.643e+6 |
| 2025-09-12 | DG | 102.89 | 103.85 | 102.18 | 102.85 | 102.85 | 2.557e+6 |
| 2025-09-12 | APD | 289.81 | 292.37 | 286.92 | 286.99 | 286.99 | 985,980 |
| 2025-09-12 | DGX | 180.81 | 182.59 | 180.09 | 180.48 | 180.48 | 454,100 |
| 2025-09-12 | IBM | 252.24 | 252.53 | 247.8 | 248.79 | 248.79 | 3.433e+6 |
| 2025-09-12 | DHI | 177 | 179.02 | 175.71 | 176.27 | 176.27 | 2.370e+6 |
| 2025-09-12 | BSX | 103.76 | 104.43 | 102.48 | 102.71 | 102.71 | 1.054e+7 |
| 2025-09-12 | DHR | 193.97 | 193.97 | 187.87 | 189.05 | 189.05 | 3.900e+6 |
| 2025-09-12 | INTC | 24.61 | 24.63 | 24.05 | 24.08 | 24.08 | 5.267e+7 |
| 2025-09-12 | DIS | 115.48 | 116.22 | 114.33 | 115.18 | 115.18 | 7.641e+6 |
| 2025-09-12 | ILMN | 99.51 | 99.51 | 95.12 | 95.12 | 95.12 | 1.517e+6 |
| 2025-09-12 | DLTR | 98.94 | 99.73 | 96.6 | 97.45 | 97.45 | 3.666e+6 |
| 2025-09-12 | FANG | 136.3 | 137.66 | 134.36 | 134.4 | 134.4 | 1.752e+6 |
| 2025-09-12 | DOV | 176.55 | 176.7 | 172 | 172.1 | 172.1 | 1.133e+6 |
| 2025-09-12 | EOG | 117.58 | 117.82 | 114.86 | 115.04 | 115.04 | 1.967e+6 |
| 2025-09-12 | DOW | 24.34 | 24.82 | 24.21 | 24.38 | 24.38 | 1.473e+7 |