Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98051–98100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | APTV | 82.5 | 84.47 | 82.2 | 83.72 | 83.72 | 2.399e+6 |
| 2025-09-11 | ACN | 238.21 | 239.53 | 237.37 | 239.13 | 239.13 | 4.645e+6 |
| 2025-09-11 | CNP | 37.26 | 37.64 | 37.05 | 37.61 | 37.61 | 4.668e+6 |
| 2025-09-11 | ADBE | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 1.180e+7 |
| 2025-09-11 | FIS | 65.55 | 66.75 | 64.86 | 66.72 | 66.72 | 6.466e+6 |
| 2025-09-11 | ADI | 246.12 | 248.35 | 244.86 | 246.6 | 246.6 | 2.245e+6 |
| 2025-09-11 | ARE | 80.39 | 81.93 | 80.39 | 80.92 | 80.92 | 1.314e+6 |
| 2025-09-11 | ADM | 60.01 | 60.31 | 59.44 | 60.06 | 60.06 | 2.909e+6 |
| 2025-09-11 | ENPH | 37.25 | 39.09 | 37.11 | 37.32 | 37.32 | 6.649e+6 |
| 2025-09-11 | ADP | 286.23 | 293.35 | 286.23 | 292.18 | 292.18 | 1.985e+6 |
| 2025-09-11 | IEX | 158.74 | 162.89 | 158.74 | 162.61 | 162.61 | 743,108 |
| 2025-09-11 | ADSK | 325.24 | 326.5 | 323.14 | 324.52 | 324.52 | 1.484e+6 |
| 2025-09-11 | CNX | 29.08 | 29.92 | 28.84 | 29.92 | 29.92 | 1.481e+6 |
| 2025-09-11 | ADT | 8.43 | 8.73 | 8.42 | 8.72 | 8.72 | 1.242e+7 |
| 2025-09-11 | IT | 233.84 | 242 | 233 | 241.12 | 241.12 | 1.382e+6 |
| 2025-09-11 | AEE | 97.82 | 99.07 | 97.68 | 98.92 | 98.92 | 999,300 |
| 2025-09-11 | HSIC | 67.41 | 69.89 | 67.22 | 69.55 | 69.55 | 1.329e+6 |
| 2025-09-11 | AEP | 105.88 | 106.46 | 105.67 | 106.27 | 106.27 | 2.635e+6 |
| 2025-09-11 | LW | 55.05 | 56.46 | 54.8 | 55.82 | 55.82 | 1.401e+6 |
| 2025-09-11 | AES | 12.33 | 12.51 | 12.31 | 12.38 | 12.38 | 1.047e+7 |
| 2025-09-11 | COF | 219.01 | 223.61 | 218.03 | 221.7 | 221.7 | 2.107e+6 |
| 2025-09-11 | AFL | 105.51 | 107.06 | 105.27 | 107 | 107 | 1.927e+6 |
| 2025-09-11 | FDX | 220.3 | 228.22 | 220.3 | 226.73 | 226.73 | 1.932e+6 |
| 2025-09-11 | AIG | 76.75 | 77.51 | 76.58 | 77.4 | 77.4 | 3.961e+6 |
| 2025-09-11 | EXC | 42.51 | 42.8 | 42.34 | 42.76 | 42.76 | 5.044e+6 |
| 2025-09-11 | AIV | 4.02 | 4.1 | 4.02 | 4.08 | 4.08 | 1.160e+6 |
| 2025-09-11 | CMG | 38.71 | 39.1 | 38.3 | 38.96 | 38.96 | 2.507e+7 |
| 2025-09-11 | AIZ | 208.36 | 211.79 | 207.53 | 211.63 | 211.63 | 256,226 |
| 2025-09-11 | FE | 41.89 | 42.38 | 41.72 | 42.32 | 42.32 | 3.323e+6 |
| 2025-09-11 | AJG | 291.93 | 299.31 | 290.92 | 298.9 | 298.9 | 1.335e+6 |
| 2025-09-11 | CMI | 400.64 | 409.21 | 398.54 | 406.61 | 406.61 | 875,556 |
| 2025-09-11 | AKAM | 77.01 | 79.41 | 76.86 | 79.2 | 79.2 | 1.642e+6 |
| 2025-09-11 | IP | 44.56 | 44.95 | 44.24 | 44.85 | 44.85 | 3.447e+6 |
| 2025-09-11 | ALB | 71.06 | 75.31 | 70.47 | 74.23 | 74.23 | 3.596e+6 |
| 2025-09-11 | LRCX | 107.83 | 115.35 | 107.77 | 115.03 | 115.03 | 2.030e+7 |
| 2025-09-11 | ALGN | 133 | 137.69 | 132.93 | 135.91 | 135.91 | 1.775e+6 |
| 2025-09-11 | HOOD | 117.88 | 121.69 | 117.37 | 117.75 | 117.75 | 3.576e+7 |
| 2025-09-11 | ALK | 63.14 | 63.99 | 61.32 | 63.86 | 63.86 | 3.703e+6 |
| 2025-09-11 | COP | 90.58 | 91.88 | 90.44 | 91.85 | 91.85 | 4.721e+6 |
| 2025-09-11 | ALLE | 170.09 | 176.01 | 168.83 | 175.45 | 175.45 | 1.365e+6 |
| 2025-09-11 | CMS | 69.7 | 70.16 | 69.34 | 70.06 | 70.06 | 1.619e+6 |
| 2025-09-11 | AMAT | 163.28 | 169.91 | 163.28 | 169.4 | 169.4 | 9.000e+6 |
| 2025-09-11 | AMCR | 39.91 | 40.64 | 39.91 | 40.49 | 40.49 | 5.087e+6 |
| 2025-09-11 | FCX | 44.51 | 45.79 | 44.44 | 45.55 | 45.55 | 1.492e+7 |
| 2025-09-11 | AMD | 158.62 | 160.21 | 154.99 | 155.67 | 155.67 | 4.882e+7 |
| 2025-09-11 | AME | 186.92 | 191.41 | 186.7 | 191.11 | 191.11 | 1.119e+6 |
| 2025-09-11 | AMG | 231.22 | 237.15 | 231.22 | 235.93 | 235.93 | 275,035 |
| 2025-09-11 | INCY | 86 | 87.1 | 85.85 | 86.17 | 86.17 | 2.013e+6 |
| 2025-09-11 | LOW | 264.06 | 269.56 | 263.44 | 268.56 | 268.56 | 2.254e+6 |
| 2025-09-11 | INVH | 29.06 | 29.63 | 28.98 | 29.61 | 29.61 | 2.803e+6 |