Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99451–99500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | CPT | 106.53 | 108.41 | 106.53 | 108.25 | 108.25 | 1.062e+6 |
| 2025-09-09 | CZR | 26.3 | 26.48 | 25.31 | 25.39 | 25.39 | 6.798e+6 |
| 2025-09-09 | HAL | 21.69 | 21.98 | 21.49 | 21.51 | 21.51 | 1.032e+7 |
| 2025-09-09 | INTU | 664.8 | 669.16 | 660.28 | 666.37 | 666.37 | 1.255e+6 |
| 2025-09-09 | EA | 168.01 | 168.01 | 165.65 | 165.73 | 165.73 | 2.059e+6 |
| 2025-09-09 | FBIN | 59.02 | 59.55 | 57.46 | 57.72 | 57.72 | 1.477e+6 |
| 2025-09-09 | KLAC | 906.89 | 918.84 | 906.37 | 913.84 | 913.84 | 677,983 |
| 2025-09-09 | BF-B | 27.05 | 27.67 | 26.99 | 27 | 27 | 2.921e+6 |
| 2025-09-09 | APD | 282.56 | 283.25 | 279.69 | 281.42 | 281.42 | 440,360 |
| 2025-09-09 | GM | 57.89 | 57.91 | 57.35 | 57.76 | 57.76 | 4.617e+6 |
| 2025-09-09 | LYB | 52.68 | 53.13 | 51.7 | 52.24 | 52.24 | 3.566e+6 |
| 2025-09-09 | M | 16.66 | 16.83 | 16.35 | 16.71 | 16.71 | 1.114e+7 |
| 2025-09-09 | ISRG | 470 | 472.69 | 464.36 | 467.54 | 467.54 | 1.489e+6 |
| 2025-09-09 | FLS | 55.05 | 55.11 | 54.25 | 54.68 | 54.68 | 1.591e+6 |
| 2025-09-09 | CRH | 111.14 | 111.14 | 109.38 | 109.56 | 109.56 | 2.738e+6 |
| 2025-09-09 | LUMN | 5.11 | 5.65 | 5 | 5.63 | 5.63 | 2.382e+7 |
| 2025-09-09 | CIEN | 119 | 122.27 | 117.94 | 122.19 | 122.19 | 2.132e+6 |
| 2025-09-09 | CPRI | 20.27 | 21.92 | 20.11 | 21.34 | 21.34 | 7.483e+6 |
| 2025-09-09 | HBI | 6.42 | 6.42 | 6.28 | 6.37 | 6.37 | 4.967e+6 |
| 2025-09-09 | BIO | 292.31 | 292.31 | 285.75 | 285.95 | 285.95 | 231,900 |
| 2025-09-09 | ERIE | 330.43 | 330.43 | 325.73 | 326.53 | 326.53 | 88,937 |
| 2025-09-09 | GDDY | 147.77 | 148.92 | 146.46 | 148.88 | 148.88 | 1.510e+6 |
| 2025-09-09 | IPGP | 82.63 | 82.63 | 81.21 | 81.93 | 81.93 | 192,400 |
| 2025-09-09 | COHR | 99.08 | 99.32 | 95.5 | 99.22 | 99.22 | 2.790e+6 |
| 2025-09-09 | JNJ | 175.95 | 176.04 | 174.42 | 174.92 | 174.92 | 6.006e+6 |
| 2025-09-09 | LH | 276.07 | 277.57 | 273.61 | 276.68 | 276.68 | 404,827 |
| 2025-09-09 | HST | 16.6 | 16.77 | 16.39 | 16.73 | 16.73 | 8.015e+6 |
| 2025-09-09 | MA | 580.89 | 588.5 | 580.65 | 581.35 | 581.35 | 2.266e+6 |
| 2025-09-09 | EFX | 250.7 | 251.47 | 246.27 | 249.89 | 249.89 | 1.081e+6 |
| 2025-09-09 | EVRG | 68.62 | 69.58 | 68.62 | 69.28 | 69.28 | 1.511e+6 |
| 2025-09-09 | KKR | 137.88 | 138.23 | 136.15 | 136.67 | 136.67 | 2.625e+6 |
| 2025-09-09 | DRI | 204.88 | 207.38 | 204.06 | 206.99 | 206.99 | 1.201e+6 |
| 2025-09-09 | FANG | 135.53 | 137.36 | 133.76 | 133.82 | 133.82 | 2.150e+6 |
| 2025-09-09 | HRB | 50.7 | 51.02 | 50.09 | 50.24 | 50.24 | 2.047e+6 |
| 2025-09-09 | ETN | 346.96 | 347.28 | 340.71 | 345.26 | 345.26 | 1.763e+6 |
| 2025-09-09 | HCA | 413.82 | 414.25 | 398.4 | 411.43 | 411.43 | 1.084e+6 |
| 2025-09-09 | DOC | 17.37 | 17.5 | 17.03 | 17.14 | 17.14 | 6.425e+6 |
| 2025-09-09 | EOG | 115.25 | 116.59 | 114.16 | 114.21 | 114.21 | 2.359e+6 |
| 2025-09-09 | ARES | 170.83 | 172.08 | 170.35 | 170.54 | 170.54 | 980,003 |
| 2025-09-09 | AMGN | 273.54 | 276.07 | 272.84 | 274 | 274 | 1.733e+6 |
| 2025-09-09 | IPG | 26.98 | 27.03 | 26.51 | 26.59 | 26.59 | 4.527e+6 |
| 2025-09-09 | LULU | 167.83 | 169.15 | 164.38 | 165.69 | 165.69 | 8.679e+6 |
| 2025-09-09 | IQV | 191.34 | 191.86 | 187.98 | 189.64 | 189.64 | 1.201e+6 |
| 2025-09-09 | HRL | 24.45 | 24.61 | 24.38 | 24.54 | 24.54 | 2.680e+6 |
| 2025-09-09 | EPAM | 164.31 | 165.39 | 161.42 | 165.02 | 165.02 | 675,716 |
| 2025-09-09 | HII | 267.27 | 267.68 | 262.01 | 265.06 | 265.06 | 431,953 |
| 2025-09-09 | LII | 565.17 | 567.95 | 548.76 | 553.6 | 553.6 | 418,300 |
| 2025-09-09 | FLR | 41.12 | 41.17 | 40.24 | 40.71 | 40.71 | 3.147e+6 |
| 2025-09-09 | FOX | 53.87 | 53.97 | 52.17 | 52.74 | 52.74 | 8.871e+6 |
| 2025-09-09 | LUV | 31.33 | 31.4 | 30.37 | 30.72 | 30.72 | 6.896e+6 |