Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98951–99000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | LUMN | 5.61 | 6.38 | 5.6 | 6.14 | 6.14 | 2.717e+7 |
| 2025-09-10 | GLW | 72.79 | 74.66 | 72.34 | 74.54 | 74.54 | 1.660e+7 |
| 2025-09-10 | KVUE | 18.21 | 18.27 | 17.41 | 17.81 | 17.81 | 2.523e+7 |
| 2025-09-10 | EME | 630.79 | 640.91 | 627.08 | 633.47 | 633.47 | 767,793 |
| 2025-09-10 | LNC | 40.18 | 40.47 | 39.62 | 40.13 | 40.13 | 1.495e+6 |
| 2025-09-10 | FIX | 725.68 | 755.96 | 720.77 | 750.95 | 750.95 | 616,802 |
| 2025-09-10 | ICE | 171.95 | 172.43 | 169.8 | 170.69 | 170.69 | 2.381e+6 |
| 2025-09-10 | GME | 25.21 | 25.43 | 24.04 | 24.37 | 24.37 | 4.625e+7 |
| 2025-09-10 | FOX | 52.59 | 52.59 | 50.04 | 51.52 | 51.52 | 5.027e+6 |
| 2025-09-10 | CHRW | 124.42 | 126.89 | 124.38 | 126.7 | 126.7 | 1.180e+6 |
| 2025-09-10 | ETR | 85.29 | 86.88 | 85.29 | 86.8 | 86.8 | 2.757e+6 |
| 2025-09-10 | GS | 754.13 | 766.61 | 753.9 | 761.77 | 761.77 | 1.996e+6 |
| 2025-09-10 | EIX | 52.33 | 54.11 | 51.54 | 53.29 | 53.29 | 8.179e+6 |
| 2025-09-10 | ATO | 162.75 | 163.11 | 161.79 | 162.08 | 162.08 | 703,724 |
| 2025-09-10 | GEHC | 78.61 | 79.59 | 75.55 | 75.89 | 75.89 | 4.251e+6 |
| 2025-09-10 | HRB | 49.91 | 50.22 | 48.8 | 49.07 | 49.07 | 1.916e+6 |
| 2025-09-10 | MAC | 17.7 | 17.88 | 17.5 | 17.59 | 17.59 | 1.802e+6 |
| 2025-09-10 | EQR | 64.41 | 64.9 | 63.55 | 63.68 | 63.68 | 1.561e+6 |
| 2025-09-10 | FOSL | 2.9 | 3.01 | 2.9 | 2.95 | 2.95 | 383,807 |
| 2025-09-10 | GNW | 8.51 | 8.59 | 8.46 | 8.55 | 8.55 | 2.993e+6 |
| 2025-09-10 | HRL | 24.46 | 24.46 | 23.79 | 24.02 | 24.02 | 4.483e+6 |
| 2025-09-10 | GWW | 982.57 | 991.41 | 971.94 | 987.84 | 987.84 | 343,001 |
| 2025-09-10 | FANG | 134.51 | 137.57 | 133.65 | 137.11 | 137.11 | 2.006e+6 |
| 2025-09-10 | KMX | 60.64 | 61.83 | 58.73 | 59.19 | 59.19 | 2.503e+6 |
| 2025-09-10 | EW | 80.18 | 80.45 | 77.89 | 78.28 | 78.28 | 3.944e+6 |
| 2025-09-10 | JBL | 209.19 | 215.85 | 209.16 | 215.52 | 215.52 | 1.439e+6 |
| 2025-09-10 | CPRI | 21.4 | 21.59 | 20.82 | 21.37 | 21.37 | 3.489e+6 |
| 2025-09-10 | CPRT | 47.9 | 48.61 | 47.69 | 48.52 | 48.52 | 5.367e+6 |
| 2025-09-10 | ATI | 75.48 | 77.24 | 75.36 | 76.39 | 76.39 | 2.157e+6 |
| 2025-09-10 | GOOG | 238.92 | 241.75 | 237.78 | 239.23 | 239.23 | 1.999e+7 |
| 2025-09-10 | GE | 276.48 | 282.4 | 275.83 | 282.32 | 282.32 | 3.206e+6 |
| 2025-09-10 | INTU | 664.88 | 665.49 | 648.95 | 651.84 | 651.84 | 2.790e+6 |
| 2025-09-10 | LULU | 164.7 | 167.35 | 163.2 | 163.9 | 163.9 | 5.786e+6 |
| 2025-09-10 | MAS | 72.46 | 72.87 | 72 | 72.14 | 72.14 | 1.975e+6 |
| 2025-09-10 | GEV | 623.9 | 644.06 | 621.91 | 642.43 | 642.43 | 3.879e+6 |
| 2025-09-10 | EOG | 114.65 | 117.12 | 114.29 | 117.09 | 117.09 | 2.128e+6 |
| 2025-09-10 | GNRC | 183.09 | 186.22 | 182.98 | 185.01 | 185.01 | 813,348 |
| 2025-09-10 | FTNT | 79.93 | 80.6 | 78.9 | 79.48 | 79.48 | 5.899e+6 |
| 2025-09-10 | HPQ | 27.64 | 27.78 | 26.83 | 27.59 | 27.59 | 9.095e+6 |
| 2025-09-10 | ILMN | 98.08 | 98.8 | 94.83 | 95.49 | 95.49 | 1.168e+6 |
| 2025-09-10 | FITB | 44.03 | 45.29 | 44.03 | 44.33 | 44.33 | 7.516e+6 |
| 2025-09-10 | FMC | 35.84 | 36.14 | 35.59 | 35.85 | 35.85 | 1.783e+6 |
| 2025-09-10 | EPAM | 162.58 | 164.05 | 150.87 | 153.1 | 153.1 | 1.810e+6 |
| 2025-09-10 | AMP | 487.89 | 492.17 | 484.37 | 487.08 | 487.08 | 415,562 |
| 2025-09-10 | GPC | 135.95 | 137.38 | 135.68 | 137.14 | 137.14 | 1.825e+6 |
| 2025-09-10 | FLS | 54.92 | 56.11 | 54.69 | 55.67 | 55.67 | 2.146e+6 |
| 2025-09-10 | ECL | 267.79 | 269.48 | 265.97 | 266.97 | 266.97 | 1.373e+6 |
| 2025-09-10 | FTV | 47.34 | 48.02 | 47.27 | 47.59 | 47.59 | 4.051e+6 |
| 2025-09-10 | F | 11.1 | 11.13 | 10.92 | 11.03 | 11.03 | 4.702e+7 |
| 2025-09-10 | EQT | 50 | 51.56 | 49.7 | 50.74 | 50.74 | 5.282e+6 |