Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99551–99600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | EQIX | 750.74 | 767.88 | 749.66 | 766.86 | 766.86 | 358,443 |
| 2025-09-09 | GLW | 71.62 | 72.56 | 71.37 | 72.01 | 72.01 | 1.065e+7 |
| 2025-09-09 | EQT | 50.38 | 50.97 | 49.62 | 49.83 | 49.83 | 5.590e+6 |
| 2025-09-09 | DE | 475.21 | 478.63 | 465.19 | 470.93 | 470.93 | 1.204e+6 |
| 2025-09-09 | EXPD | 120.67 | 121.11 | 119.87 | 120.33 | 120.33 | 1.010e+6 |
| 2025-09-09 | GME | 23.1 | 23.63 | 22.94 | 23.59 | 23.59 | 1.837e+7 |
| 2025-09-09 | JBL | 208.66 | 209.58 | 206.37 | 209.02 | 209.02 | 781,785 |
| 2025-09-09 | GE | 274.32 | 276.02 | 272.25 | 275.18 | 275.18 | 3.074e+6 |
| 2025-09-09 | CHRW | 124.59 | 125.66 | 124.2 | 125.12 | 125.12 | 944,143 |
| 2025-09-09 | ILMN | 98.42 | 98.48 | 97.02 | 98.22 | 98.22 | 783,866 |
| 2025-09-09 | GS | 732.62 | 757.85 | 731.05 | 756.17 | 756.17 | 2.611e+6 |
| 2025-09-09 | GT | 8.59 | 8.73 | 8.48 | 8.55 | 8.55 | 7.189e+6 |
| 2025-09-09 | APP | 546.82 | 559.24 | 544.92 | 558.17 | 558.17 | 8.504e+6 |
| 2025-09-09 | CDNS | 362 | 362.71 | 356.4 | 361.77 | 361.77 | 1.272e+6 |
| 2025-09-09 | FAST | 47.11 | 47.22 | 46.32 | 47.13 | 47.13 | 4.194e+6 |
| 2025-09-09 | ALL | 198.61 | 199.81 | 198.06 | 198.17 | 198.17 | 1.541e+6 |
| 2025-09-09 | ED | 93.95 | 94.99 | 93.82 | 94.63 | 94.63 | 1.283e+6 |
| 2025-09-09 | FICO | 1,545.35 | 1,553.8 | 1,531.07 | 1,546.56 | 1,546.56 | 218,325 |
| 2025-09-09 | LKQ | 31.23 | 31.68 | 31.13 | 31.31 | 31.31 | 4.801e+6 |
| 2025-09-09 | GNRC | 183.98 | 184.57 | 179.69 | 181.8 | 181.8 | 763,832 |
| 2025-09-09 | GWW | 990.52 | 991.55 | 975.53 | 988.62 | 988.62 | 193,700 |
| 2025-09-09 | LNT | 62.33 | 62.77 | 62.17 | 62.55 | 62.55 | 1.656e+6 |
| 2025-09-09 | HP | 19.7 | 20.38 | 19.56 | 19.56 | 19.56 | 1.511e+6 |
| 2025-09-09 | KMX | 61 | 61.7 | 60.8 | 61.38 | 61.38 | 2.238e+6 |
| 2025-09-09 | EW | 80.18 | 80.74 | 79.51 | 79.8 | 79.8 | 2.418e+6 |
| 2025-09-09 | EME | 630.67 | 630.67 | 617.48 | 622.11 | 622.11 | 560,919 |
| 2025-09-09 | FITB | 44.24 | 44.69 | 44.05 | 44.24 | 44.24 | 4.717e+6 |
| 2025-09-09 | EL | 88.75 | 88.93 | 87.71 | 88.09 | 88.09 | 1.907e+6 |
| 2025-09-09 | EQR | 63.85 | 64.55 | 63.83 | 64.41 | 64.41 | 1.372e+6 |
| 2025-09-09 | IBM | 251.42 | 255.88 | 250.21 | 254.36 | 254.36 | 4.931e+6 |
| 2025-09-09 | ATI | 77.52 | 77.93 | 74.45 | 74.88 | 74.88 | 1.424e+6 |
| 2025-09-09 | MAS | 74.12 | 74.4 | 71.98 | 72.42 | 72.42 | 3.141e+6 |
| 2025-09-09 | IRM | 89.81 | 94.25 | 89.69 | 94.12 | 94.12 | 1.858e+6 |
| 2025-09-09 | IR | 79.99 | 80.47 | 78.96 | 79.6 | 79.6 | 3.292e+6 |
| 2025-09-09 | F | 11.27 | 11.28 | 11.06 | 11.1 | 11.1 | 4.126e+7 |
| 2025-09-09 | KVUE | 17.83 | 18.29 | 17.47 | 18.19 | 18.19 | 3.952e+7 |
| 2025-09-09 | ATO | 161.07 | 163.07 | 160.69 | 162.23 | 162.23 | 659,352 |
| 2025-09-09 | GIS | 48.01 | 48.28 | 47.89 | 48.22 | 48.22 | 4.363e+6 |
| 2025-09-09 | HPQ | 28.12 | 28.45 | 27.84 | 27.96 | 27.96 | 9.902e+6 |
| 2025-09-09 | GD | 317.71 | 318.21 | 314.66 | 317.15 | 317.15 | 789,833 |
| 2025-09-09 | IVZ | 21.51 | 22.01 | 21.45 | 21.69 | 21.69 | 5.086e+6 |
| 2025-09-09 | APO | 131.29 | 133.73 | 130.89 | 132.79 | 132.79 | 3.932e+6 |
| 2025-09-09 | ICE | 172.12 | 173.23 | 171.49 | 171.91 | 171.91 | 3.467e+6 |
| 2025-09-09 | CAT | 420.15 | 420.54 | 413.48 | 415.12 | 415.12 | 1.711e+6 |
| 2025-09-09 | FOSL | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | 381,000 |
| 2025-09-09 | EG | 335.51 | 337.54 | 334.61 | 336.35 | 336.35 | 332,400 |
| 2025-09-09 | CPRT | 48.54 | 49.11 | 47.93 | 48.07 | 48.07 | 6.642e+6 |
| 2025-09-09 | ETR | 85.1 | 85.85 | 84.89 | 85.4 | 85.4 | 1.937e+6 |
| 2025-09-09 | LMT | 451.78 | 452.04 | 446.66 | 451.24 | 451.24 | 1.008e+6 |
| 2025-09-09 | FMC | 36.85 | 36.94 | 35.67 | 35.8 | 35.8 | 1.918e+6 |