Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98201–98250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | KEY | 18.88 | 18.96 | 18.7 | 18.77 | 18.77 | 2.565e+7 |
| 2025-09-11 | ETR | 87 | 88.27 | 86.73 | 88.19 | 88.19 | 2.366e+6 |
| 2025-09-11 | CME | 253.49 | 255.33 | 252.35 | 255.08 | 255.08 | 1.955e+6 |
| 2025-09-11 | CSCO | 67.18 | 67.44 | 66.39 | 66.57 | 66.57 | 1.756e+7 |
| 2025-09-11 | GRMN | 234.61 | 238.99 | 234.48 | 238.34 | 238.34 | 728,800 |
| 2025-09-11 | AXP | 320.96 | 328.09 | 319.88 | 326.73 | 326.73 | 2.826e+6 |
| 2025-09-11 | DECK | 114.93 | 118.26 | 114.72 | 117.87 | 117.87 | 1.865e+6 |
| 2025-09-11 | EMR | 132.38 | 136.01 | 131.53 | 135.8 | 135.8 | 2.679e+6 |
| 2025-09-11 | EW | 78.24 | 78.54 | 77.14 | 78.01 | 78.01 | 4.607e+6 |
| 2025-09-11 | CSGP | 86.48 | 87.52 | 86.19 | 87.06 | 87.06 | 2.322e+6 |
| 2025-09-11 | HBI | 6.3 | 6.37 | 6.26 | 6.37 | 6.37 | 5.063e+6 |
| 2025-09-11 | CSX | 31.81 | 32.66 | 31.74 | 32.62 | 32.62 | 1.028e+7 |
| 2025-09-11 | EIX | 52.99 | 55 | 52.97 | 53.91 | 53.91 | 5.188e+6 |
| 2025-09-11 | LEG | 9.84 | 9.93 | 9.67 | 9.78 | 9.78 | 1.901e+6 |
| 2025-09-11 | CTAS | 199.91 | 203.56 | 199.63 | 202.99 | 202.99 | 1.978e+6 |
| 2025-09-11 | HD | 410.29 | 419.69 | 408.86 | 417.91 | 417.91 | 5.316e+6 |
| 2025-09-11 | CTSH | 68.31 | 69.47 | 67.89 | 69.4 | 69.4 | 4.320e+6 |
| 2025-09-11 | ISRG | 451.16 | 463.05 | 449.75 | 455.85 | 455.85 | 2.182e+6 |
| 2025-09-11 | CVNA | 73.55 | 73.55 | 70.53 | 70.85 | 70.85 | 1.754e+7 |
| 2025-09-11 | KLAC | 936.01 | 959.8 | 933.5 | 955.21 | 955.21 | 1.022e+6 |
| 2025-09-11 | CVS | 72 | 73.14 | 71.46 | 72.82 | 72.82 | 9.975e+6 |
| 2025-09-11 | EXPE | 215.4 | 221.25 | 215.15 | 220.51 | 220.51 | 1.050e+6 |
| 2025-09-11 | CVX | 151.88 | 154.23 | 151.41 | 153.58 | 153.58 | 6.417e+6 |
| 2025-09-11 | FBIN | 58.12 | 59.79 | 57.99 | 59.69 | 59.69 | 1.863e+6 |
| 2025-09-11 | D | 57.86 | 58.82 | 57.81 | 58.72 | 58.72 | 4.658e+6 |
| 2025-09-11 | DAL | 61.29 | 61.48 | 57.87 | 59.93 | 59.93 | 1.882e+7 |
| 2025-09-11 | FOX | 51.59 | 52.98 | 51.35 | 52.56 | 52.56 | 4.918e+6 |
| 2025-09-11 | DASH | 258.82 | 262.48 | 258.22 | 260.19 | 260.19 | 2.357e+6 |
| 2025-09-11 | DAY | 69.08 | 69.13 | 68.87 | 69.02 | 69.02 | 1.886e+6 |
| 2025-09-11 | HRL | 23.98 | 24.51 | 23.95 | 24.45 | 24.45 | 3.109e+6 |
| 2025-09-11 | DD | 31.52 | 32.25 | 31.38 | 32.21 | 32.21 | 6.178e+6 |
| 2025-09-11 | JBL | 216.16 | 216.95 | 213.58 | 214.08 | 214.08 | 863,274 |
| 2025-09-11 | ESS | 255.66 | 261.47 | 255.14 | 260.78 | 260.78 | 288,100 |
| 2025-09-11 | DDOG | 139.83 | 141.04 | 138.55 | 139.15 | 139.15 | 2.819e+6 |
| 2025-09-11 | CRL | 154.14 | 159.78 | 153.53 | 159.74 | 159.74 | 664,835 |
| 2025-09-11 | DELL | 123.55 | 127.35 | 123.16 | 124 | 124 | 6.159e+6 |
| 2025-09-11 | ATI | 76.48 | 76.68 | 75.25 | 75.98 | 75.98 | 1.532e+6 |
| 2025-09-11 | DG | 105.09 | 105.53 | 103.16 | 103.82 | 103.82 | 2.932e+6 |
| 2025-09-11 | COTY | 4.02 | 4.16 | 4.02 | 4.13 | 4.13 | 6.264e+6 |
| 2025-09-11 | DGX | 177.89 | 181.7 | 177.62 | 181.03 | 181.03 | 598,548 |
| 2025-09-11 | CPRI | 21.45 | 21.96 | 21.02 | 21.84 | 21.84 | 2.262e+6 |
| 2025-09-11 | APD | 282.27 | 289.02 | 281.06 | 288.66 | 288.66 | 716,429 |
| 2025-09-11 | DHI | 175.41 | 179.85 | 175.41 | 179.39 | 179.39 | 2.217e+6 |
| 2025-09-11 | DHR | 193.68 | 195.19 | 192.46 | 194.14 | 194.14 | 3.426e+6 |
| 2025-09-11 | EA | 170.77 | 170.95 | 168.21 | 169.57 | 169.57 | 2.411e+6 |
| 2025-09-11 | DIS | 114.67 | 116.38 | 113.86 | 116.29 | 116.29 | 8.399e+6 |
| 2025-09-11 | DLTR | 99.23 | 101.03 | 98.69 | 99.39 | 99.39 | 3.765e+6 |
| 2025-09-11 | ILMN | 95.69 | 99.56 | 95.63 | 99.31 | 99.31 | 1.738e+6 |
| 2025-09-11 | DOV | 174.89 | 177.7 | 174.89 | 177.19 | 177.19 | 1.032e+6 |
| 2025-09-11 | KIM | 21.72 | 22.02 | 21.71 | 21.93 | 21.93 | 3.029e+6 |