Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98801–98850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | FDX | 223.59 | 225.92 | 222.48 | 223.63 | 223.63 | 1.446e+6 |
| 2025-09-10 | EXC | 42.31 | 42.71 | 42.16 | 42.58 | 42.58 | 4.252e+6 |
| 2025-09-10 | CMG | 39.37 | 39.49 | 38.5 | 38.71 | 38.71 | 2.496e+7 |
| 2025-09-10 | FE | 41.89 | 42.03 | 41.62 | 41.98 | 41.98 | 4.672e+6 |
| 2025-09-10 | CMI | 391.89 | 401.48 | 391.6 | 400.91 | 400.91 | 846,347 |
| 2025-09-10 | IP | 44.84 | 45.59 | 44.66 | 44.79 | 44.79 | 4.067e+6 |
| 2025-09-10 | LRCX | 106.19 | 107.27 | 104.11 | 106.85 | 106.85 | 1.228e+7 |
| 2025-09-10 | HOOD | 120.83 | 123.44 | 116.69 | 117.46 | 117.46 | 4.667e+7 |
| 2025-09-10 | COP | 89.64 | 92.05 | 89.47 | 92.04 | 92.04 | 4.354e+6 |
| 2025-09-10 | CMS | 69.29 | 69.74 | 68.95 | 69.62 | 69.62 | 1.799e+6 |
| 2025-09-10 | INCY | 85.78 | 86.94 | 84.54 | 86.25 | 86.25 | 1.908e+6 |
| 2025-09-10 | FCX | 43.93 | 45.11 | 43.88 | 44.52 | 44.52 | 1.668e+7 |
| 2025-09-10 | LOW | 264.62 | 265.21 | 261.34 | 262.79 | 262.79 | 1.918e+6 |
| 2025-09-10 | INVH | 29.2 | 29.41 | 28.92 | 29.02 | 29.02 | 3.727e+6 |
| 2025-09-10 | ESS | 260.6 | 262.3 | 255.61 | 255.77 | 255.77 | 276,006 |
| 2025-09-10 | GDDY | 149.26 | 150.47 | 144.54 | 144.97 | 144.97 | 1.389e+6 |
| 2025-09-10 | BEN | 23.67 | 23.75 | 23.19 | 23.31 | 23.31 | 5.030e+6 |
| 2025-09-10 | DE | 469.01 | 474.78 | 466.59 | 466.72 | 466.72 | 1.347e+6 |
| 2025-09-10 | BF-B | 26.83 | 27.05 | 26.73 | 26.81 | 26.81 | 3.008e+6 |
| 2025-09-10 | AEE | 97.62 | 98.18 | 97.35 | 97.91 | 97.91 | 1.337e+6 |
| 2025-09-10 | ALL | 197.27 | 199.04 | 196.65 | 198.09 | 198.09 | 1.176e+6 |
| 2025-09-10 | IQV | 189.26 | 190.9 | 183.1 | 183.87 | 183.87 | 1.088e+6 |
| 2025-09-10 | INFO | 23.24 | 23.25 | 23.21 | 23.22 | 23.22 | 5,715 |
| 2025-09-10 | KKR | 136.5 | 140.45 | 136.19 | 138.56 | 138.56 | 2.500e+6 |
| 2025-09-10 | BRK-B | 490 | 491.7 | 486.27 | 490.08 | 490.08 | 5.562e+6 |
| 2025-09-10 | JNJ | 174.26 | 174.57 | 172.32 | 173.76 | 173.76 | 6.892e+6 |
| 2025-09-10 | AXP | 320.45 | 322.1 | 318.72 | 320.81 | 320.81 | 1.847e+6 |
| 2025-09-10 | CPB | 32.08 | 32.17 | 31.3 | 32.02 | 32.02 | 5.711e+6 |
| 2025-09-10 | DUK | 117.36 | 118.39 | 117.16 | 118.28 | 118.28 | 2.104e+6 |
| 2025-09-10 | KMI | 25.82 | 26.64 | 25.82 | 26.56 | 26.56 | 1.204e+7 |
| 2025-09-10 | HWM | 179.72 | 183.94 | 179.34 | 183.51 | 183.51 | 1.996e+6 |
| 2025-09-10 | CBOE | 232.21 | 234.36 | 229.69 | 233.28 | 233.28 | 593,909 |
| 2025-09-10 | GRMN | 235.52 | 236.18 | 232.55 | 233.18 | 233.18 | 853,002 |
| 2025-09-10 | FISV | 136 | 136.6 | 131.96 | 132.14 | 132.14 | 4.829e+6 |
| 2025-09-10 | CTRA | 23.51 | 24.01 | 23.39 | 23.99 | 23.99 | 4.774e+6 |
| 2025-09-10 | LII | 553.52 | 564.35 | 536.43 | 554.29 | 554.29 | 521,234 |
| 2025-09-10 | LITE | 159.5 | 167.96 | 158.3 | 164.88 | 164.88 | 5.794e+6 |
| 2025-09-10 | FFIV | 326.6 | 329.23 | 322.56 | 326.69 | 326.69 | 394,800 |
| 2025-09-10 | IFF | 63.65 | 64.01 | 62.79 | 63.29 | 63.29 | 1.796e+6 |
| 2025-09-10 | CTVA | 71.83 | 72.45 | 71.21 | 71.43 | 71.43 | 2.940e+6 |
| 2025-09-10 | CHD | 93.44 | 93.44 | 91.34 | 92.09 | 92.09 | 1.884e+6 |
| 2025-09-10 | AZO | 4,282 | 4,304.94 | 4,238.89 | 4,252.9 | 4,252.9 | 99,407 |
| 2025-09-10 | BSX | 108 | 108.07 | 103.69 | 105.23 | 105.23 | 1.039e+7 |
| 2025-09-10 | BIO | 284.88 | 287.94 | 276.52 | 276.91 | 276.91 | 230,130 |
| 2025-09-10 | CRM | 251.27 | 252.5 | 240.31 | 241.15 | 241.15 | 1.136e+7 |
| 2025-09-10 | GILD | 113.34 | 113.65 | 112.32 | 113.06 | 113.06 | 7.840e+6 |
| 2025-09-10 | EXE | 92.76 | 95.44 | 92.74 | 94.92 | 94.92 | 3.002e+6 |
| 2025-09-10 | HAL | 21.51 | 22.36 | 21.37 | 22.35 | 22.35 | 1.392e+7 |
| 2025-09-10 | DRI | 206.62 | 208.26 | 204.22 | 206.61 | 206.61 | 1.139e+6 |
| 2025-09-10 | CZR | 25.25 | 26.19 | 25.13 | 25.63 | 25.63 | 5.795e+6 |