Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98251–98300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | FANG | 135.01 | 136.84 | 134.52 | 135.91 | 135.91 | 1.573e+6 |
| 2025-09-11 | DOW | 23.04 | 24.48 | 23.04 | 24.36 | 24.36 | 2.571e+7 |
| 2025-09-11 | EPAM | 155.1 | 158.24 | 153 | 157.85 | 157.85 | 1.380e+6 |
| 2025-09-11 | CPAY | 304.83 | 314.42 | 304.54 | 313.6 | 313.6 | 354,134 |
| 2025-09-11 | EOG | 115.93 | 117.22 | 115.41 | 116.83 | 116.83 | 2.283e+6 |
| 2025-09-11 | DPZ | 443.72 | 452.4 | 441.14 | 450.75 | 450.75 | 533,800 |
| 2025-09-11 | EQR | 63.7 | 64.82 | 63.38 | 64.67 | 64.67 | 1.449e+6 |
| 2025-09-11 | DTE | 132.38 | 133.61 | 132.03 | 133.41 | 133.41 | 869,794 |
| 2025-09-11 | DVA | 133.17 | 134.48 | 132.76 | 133.24 | 133.24 | 728,900 |
| 2025-09-11 | MA | 578.25 | 587.29 | 577.38 | 586.06 | 586.06 | 2.407e+6 |
| 2025-09-11 | DVN | 34.36 | 34.7 | 34.13 | 34.64 | 34.64 | 6.243e+6 |
| 2025-09-11 | DXCM | 76.24 | 77.93 | 75.85 | 76 | 76 | 6.353e+6 |
| 2025-09-11 | EBAY | 91.01 | 92.83 | 90.89 | 91.83 | 91.83 | 4.428e+6 |
| 2025-09-11 | ARES | 174.47 | 180.35 | 174.03 | 179.93 | 179.93 | 1.412e+6 |
| 2025-09-11 | CHD | 92.29 | 93.75 | 92.11 | 93.5 | 93.5 | 1.271e+6 |
| 2025-09-11 | CDNS | 342.36 | 357.76 | 338.9 | 354.7 | 354.7 | 3.572e+6 |
| 2025-09-11 | LNT | 62.5 | 63.3 | 62.29 | 63.18 | 63.18 | 1.589e+6 |
| 2025-09-11 | ECL | 267.1 | 273.23 | 266.61 | 272.72 | 272.72 | 930,505 |
| 2025-09-11 | ED | 94.63 | 95.42 | 94.18 | 95.34 | 95.34 | 1.690e+6 |
| 2025-09-11 | CL | 81.82 | 82.73 | 81.7 | 82.49 | 82.49 | 3.362e+6 |
| 2025-09-11 | FAST | 47.14 | 47.61 | 45.84 | 46.57 | 46.57 | 1.229e+7 |
| 2025-09-11 | EG | 336.66 | 344.78 | 334.26 | 344.08 | 344.08 | 320,445 |
| 2025-09-11 | CTRA | 23.63 | 24.04 | 23.63 | 23.99 | 23.99 | 5.427e+6 |
| 2025-09-11 | ELV | 310.49 | 314.04 | 307.65 | 311.36 | 311.36 | 3.595e+6 |
| 2025-09-11 | IBM | 252.84 | 253.81 | 250.97 | 252.3 | 252.3 | 3.576e+6 |
| 2025-09-11 | EMC | 30.52 | 30.65 | 30.52 | 30.62 | 30.62 | 5,100 |
| 2025-09-11 | EME | 641.06 | 647.24 | 633.98 | 639.06 | 639.06 | 666,621 |
| 2025-09-11 | K | 78.57 | 79.1 | 78.52 | 79.03 | 79.03 | 2.331e+6 |
| 2025-09-11 | HP | 20.13 | 20.42 | 20.07 | 20.42 | 20.42 | 1.999e+6 |
| 2025-09-11 | FITB | 44.32 | 44.46 | 43.87 | 44.09 | 44.09 | 4.398e+6 |
| 2025-09-11 | LVS | 53.81 | 54.09 | 53.05 | 53.89 | 53.89 | 5.816e+6 |
| 2025-09-11 | INTC | 24.76 | 24.93 | 24.57 | 24.61 | 24.61 | 5.554e+7 |
| 2025-09-11 | FIX | 762.51 | 771.04 | 753.85 | 763.74 | 763.74 | 559,842 |
| 2025-09-11 | EQIX | 769.44 | 786.7 | 769.44 | 784.51 | 784.51 | 384,431 |
| 2025-09-11 | COHR | 102.54 | 106 | 101.64 | 103.51 | 103.51 | 3.944e+6 |
| 2025-09-11 | FMC | 35.9 | 37.19 | 35.83 | 37.14 | 37.14 | 1.411e+6 |
| 2025-09-11 | CRH | 110.96 | 113.35 | 110.47 | 113.27 | 113.27 | 4.091e+6 |
| 2025-09-11 | MAC | 17.58 | 18.02 | 17.46 | 17.9 | 17.9 | 2.096e+6 |
| 2025-09-11 | HPQ | 27.74 | 28.01 | 27.47 | 27.56 | 27.56 | 8.056e+6 |
| 2025-09-11 | FOSL | 2.95 | 3.1 | 2.95 | 3.1 | 3.1 | 573,426 |
| 2025-09-11 | EVRG | 69.9 | 70.49 | 69.53 | 70.45 | 70.45 | 2.090e+6 |
| 2025-09-11 | FOXA | 56.82 | 58.74 | 56.59 | 58.44 | 58.44 | 5.409e+6 |
| 2025-09-11 | DE | 466.87 | 473.92 | 466.46 | 471.78 | 471.78 | 1.369e+6 |
| 2025-09-11 | CBOE | 233.75 | 236.4 | 233.28 | 235.13 | 235.13 | 588,600 |
| 2025-09-11 | FSLR | 204.36 | 208.8 | 202.58 | 203.31 | 203.31 | 1.653e+6 |
| 2025-09-11 | FTI | 40.28 | 41.2 | 39.9 | 40.2 | 40.2 | 6.062e+7 |
| 2025-09-11 | FTNT | 80.04 | 81.22 | 79.68 | 80.89 | 80.89 | 6.932e+6 |
| 2025-09-11 | EQT | 50.32 | 50.79 | 50.03 | 50.53 | 50.53 | 4.500e+6 |
| 2025-09-11 | CNC | 35.97 | 36.14 | 34.07 | 34.08 | 34.08 | 3.645e+7 |
| 2025-09-11 | FTV | 47.78 | 49.58 | 47.54 | 49.4 | 49.4 | 6.155e+6 |