Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76001–76050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | A | 142.21 | 146.41 | 142.03 | 145.78 | 145.78 | 1.487e+6 |
| 2025-10-31 | LLY | 835.09 | 865.7 | 830.15 | 858.68 | 858.68 | 5.015e+6 |
| 2025-10-31 | AA | 36.8 | 36.8 | 36.2 | 36.57 | 36.57 | 4.578e+6 |
| 2025-10-31 | HUM | 283.3 | 284.73 | 275.26 | 275.85 | 275.85 | 1.783e+6 |
| 2025-10-31 | AAL | 12.72 | 13.14 | 12.64 | 13.13 | 13.13 | 4.481e+7 |
| 2025-10-31 | ES | 71.1 | 71.9 | 70.36 | 71.39 | 71.39 | 3.104e+6 |
| 2025-10-31 | AAP | 49.48 | 50.48 | 45.03 | 46.64 | 46.64 | 3.987e+6 |
| 2025-10-31 | HPE | 24.18 | 24.6 | 23.89 | 24.11 | 24.11 | 3.357e+7 |
| 2025-10-31 | AAPL | 276.2 | 276.53 | 268.39 | 269.6 | 269.6 | 8.617e+7 |
| 2025-10-31 | HWM | 202.54 | 209.46 | 202.54 | 205.62 | 205.62 | 3.402e+6 |
| 2025-10-31 | ABBV | 219.4 | 220.26 | 212.51 | 214.52 | 214.52 | 1.083e+7 |
| 2025-10-31 | COST | 913.64 | 917.42 | 907.12 | 908.89 | 908.89 | 2.456e+6 |
| 2025-10-31 | ABNB | 126.18 | 127.15 | 125.26 | 126.54 | 126.54 | 3.482e+6 |
| 2025-10-31 | CRWD | 542.41 | 549.5 | 537.3 | 543.01 | 543.01 | 1.873e+6 |
| 2025-10-31 | ABT | 122.46 | 122.94 | 121.24 | 122.24 | 122.24 | 7.045e+6 |
| 2025-10-31 | APD | 240.74 | 240.74 | 235.82 | 239.33 | 239.33 | 2.162e+6 |
| 2025-10-31 | ACGL | 85.83 | 87 | 85.68 | 86.31 | 86.31 | 2.266e+6 |
| 2025-10-31 | IBKR | 68.87 | 70.74 | 68.12 | 70.2 | 70.2 | 3.835e+6 |
| 2025-10-31 | ACN | 246.13 | 247.33 | 244.55 | 246.56 | 246.56 | 3.848e+6 |
| 2025-10-31 | EXR | 130.69 | 132.08 | 129.91 | 130.42 | 130.42 | 2.551e+6 |
| 2025-10-31 | ADBE | 338.7 | 341.26 | 336.8 | 340.31 | 340.31 | 3.763e+6 |
| 2025-10-31 | APTV | 81.1 | 82.11 | 80.7 | 81.1 | 81.1 | 2.989e+6 |
| 2025-10-31 | ADI | 231.36 | 234.07 | 230.01 | 232.58 | 232.58 | 2.698e+6 |
| 2025-10-31 | ETR | 94.34 | 95.21 | 93.79 | 94.31 | 94.31 | 3.197e+6 |
| 2025-10-31 | ADM | 59.02 | 59.49 | 58.28 | 59.19 | 59.19 | 4.038e+6 |
| 2025-10-31 | CNP | 38.04 | 38.13 | 37.61 | 37.61 | 37.61 | 5.806e+6 |
| 2025-10-31 | ADP | 256.84 | 258.26 | 254.43 | 256.51 | 256.51 | 2.558e+6 |
| 2025-10-31 | ARE | 54.33 | 56.95 | 53.65 | 56.48 | 56.48 | 4.150e+6 |
| 2025-10-31 | ADSK | 300.42 | 302.7 | 297.92 | 301.34 | 301.34 | 1.077e+6 |
| 2025-10-31 | ENPH | 30.13 | 31.1 | 30 | 30.51 | 30.51 | 8.569e+6 |
| 2025-10-31 | ADT | 8.62 | 8.73 | 8.57 | 8.71 | 8.71 | 5.699e+6 |
| 2025-10-31 | IEX | 168.78 | 171.17 | 168.28 | 170.23 | 170.23 | 633,100 |
| 2025-10-31 | AEE | 100.69 | 101.21 | 100.2 | 100.6 | 100.6 | 1.591e+6 |
| 2025-10-31 | CNX | 33.02 | 33.85 | 32.67 | 33.66 | 33.66 | 2.969e+6 |
| 2025-10-31 | AEP | 118.15 | 118.25 | 117.06 | 117.53 | 117.53 | 4.518e+6 |
| 2025-10-31 | IT | 247.02 | 249.38 | 244.5 | 248.34 | 248.34 | 870,606 |
| 2025-10-31 | AES | 13.44 | 13.63 | 13.23 | 13.54 | 13.54 | 1.409e+7 |
| 2025-10-31 | EOG | 103.75 | 104.86 | 103.42 | 104.04 | 104.04 | 3.965e+6 |
| 2025-10-31 | AFL | 104.2 | 105.95 | 104.1 | 105.52 | 105.52 | 2.609e+6 |
| 2025-10-31 | HSIC | 62.86 | 63.56 | 62.44 | 63.2 | 63.2 | 2.066e+6 |
| 2025-10-31 | AIG | 76.96 | 78.54 | 76.93 | 78.09 | 78.09 | 3.250e+6 |
| 2025-10-31 | ARES | 142.66 | 146.04 | 141.27 | 145.76 | 145.76 | 3.411e+6 |
| 2025-10-31 | AIV | 4 | 4.03 | 3.95 | 3.99 | 3.99 | 2.760e+6 |
| 2025-10-31 | LW | 60.6 | 60.81 | 59.63 | 60.68 | 60.68 | 2.772e+6 |
| 2025-10-31 | AIZ | 209.33 | 211.72 | 208 | 210.05 | 210.05 | 728,920 |
| 2025-10-31 | FDS | 265.22 | 266.76 | 262.71 | 264.38 | 264.38 | 1.474e+6 |
| 2025-10-31 | AJG | 241.37 | 252.98 | 241.37 | 248.07 | 248.07 | 5.067e+6 |
| 2025-10-31 | COF | 215.43 | 218.51 | 214.63 | 217.4 | 217.4 | 2.551e+6 |
| 2025-10-31 | AKAM | 73.82 | 75.49 | 73.68 | 75.1 | 75.1 | 1.624e+6 |
| 2025-10-31 | FDX | 245.69 | 253.2 | 245.26 | 251.51 | 251.51 | 1.643e+6 |