Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76051–76100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | ALB | 96.37 | 99.42 | 95.97 | 97.69 | 97.69 | 4.022e+6 |
| 2025-10-31 | EXC | 45.93 | 46.03 | 45.26 | 45.33 | 45.33 | 8.716e+6 |
| 2025-10-31 | ALK | 40.5 | 41.8 | 40.45 | 41.73 | 41.73 | 3.090e+6 |
| 2025-10-31 | CMG | 32.51 | 32.51 | 31.21 | 31.69 | 31.69 | 5.023e+7 |
| 2025-10-31 | ALL | 189.35 | 190.35 | 188.23 | 189.66 | 189.66 | 1.426e+6 |
| 2025-10-31 | FE | 44.61 | 44.88 | 44.38 | 44.49 | 44.49 | 4.276e+6 |
| 2025-10-31 | ALLE | 163.87 | 165.13 | 163.7 | 164.63 | 164.63 | 830,611 |
| 2025-10-31 | IP | 36.95 | 38.06 | 36.33 | 37.24 | 37.24 | 1.040e+7 |
| 2025-10-31 | AMAT | 232.71 | 236.86 | 229.43 | 232.07 | 232.07 | 6.533e+6 |
| 2025-10-31 | LRCX | 162.09 | 163.59 | 156.15 | 157.01 | 157.01 | 9.652e+6 |
| 2025-10-31 | AMCR | 37.91 | 38.45 | 37.28 | 38.4 | 38.4 | 7.728e+6 |
| 2025-10-31 | COP | 85.78 | 87.44 | 85.41 | 86.71 | 86.71 | 5.636e+6 |
| 2025-10-31 | AMD | 259.6 | 262.13 | 253.41 | 256.12 | 256.12 | 3.445e+7 |
| 2025-10-31 | CMS | 70.93 | 72.27 | 70.53 | 71.89 | 71.89 | 3.716e+6 |
| 2025-10-31 | AME | 198.14 | 203.5 | 197.14 | 201.47 | 201.47 | 2.817e+6 |
| 2025-10-31 | COR | 338 | 341.66 | 335.11 | 335.9 | 335.9 | 1.280e+6 |
| 2025-10-31 | AMG | 236.93 | 240.88 | 236.29 | 237.93 | 237.93 | 335,000 |
| 2025-10-31 | FCX | 41.4 | 42.33 | 41.07 | 41.51 | 41.51 | 1.194e+7 |
| 2025-10-31 | AMGN | 282.31 | 292.51 | 281.86 | 292.07 | 292.07 | 2.688e+6 |
| 2025-10-31 | IRM | 98.97 | 102.03 | 98.51 | 101.06 | 101.06 | 1.604e+6 |
| 2025-10-31 | AMT | 173.69 | 176.56 | 173.45 | 175.5 | 175.5 | 2.605e+6 |
| 2025-10-31 | CMI | 433.16 | 439.01 | 431.47 | 432.97 | 432.97 | 668,000 |
| 2025-10-31 | AMTM | 22.22 | 22.42 | 21.88 | 22.41 | 22.41 | 1.551e+6 |
| 2025-10-31 | INCY | 92.7 | 95.1 | 92.06 | 93.48 | 93.48 | 2.503e+6 |
| 2025-10-31 | AMZN | 250.1 | 250.5 | 243.98 | 244.22 | 244.22 | 1.663e+8 |
| 2025-10-31 | FTV | 50.75 | 50.86 | 49.84 | 50.23 | 50.23 | 3.579e+6 |
| 2025-10-31 | AN | 196.89 | 200.95 | 195.87 | 199.87 | 199.87 | 513,300 |
| 2025-10-31 | CPRT | 42.21 | 43.05 | 41.96 | 43.01 | 43.01 | 5.841e+6 |
| 2025-10-31 | ANET | 161.09 | 162.12 | 155.74 | 157.69 | 157.69 | 6.209e+6 |
| 2025-10-31 | INFO | 24.31 | 24.43 | 24.31 | 24.39 | 24.39 | 14,700 |
| 2025-10-31 | AON | 334.1 | 346.2 | 332.48 | 338.32 | 338.32 | 2.460e+6 |
| 2025-10-31 | HST | 15.58 | 15.6 | 15.15 | 15.55 | 15.55 | 1.079e+7 |
| 2025-10-31 | AOS | 65.26 | 66.17 | 64.95 | 65.3 | 65.3 | 2.236e+6 |
| 2025-10-31 | INVH | 27.63 | 27.82 | 27.28 | 27.5 | 27.5 | 7.257e+6 |
| 2025-10-31 | APA | 22.26 | 22.6 | 22.1 | 22.29 | 22.29 | 9.867e+6 |
| 2025-10-31 | DECK | 81.46 | 82.08 | 80.3 | 81.5 | 81.5 | 6.043e+6 |
| 2025-10-31 | AVB | 170.8 | 173.1 | 169.79 | 170.38 | 170.38 | 1.274e+6 |
| 2025-10-31 | DASH | 257 | 260.74 | 254.1 | 254.37 | 254.37 | 2.704e+6 |
| 2025-10-31 | AVGO | 376.76 | 377.3 | 363.64 | 368.15 | 368.15 | 2.160e+7 |
| 2025-10-31 | JNJ | 185.3 | 187.31 | 184.6 | 186.69 | 186.69 | 8.792e+6 |
| 2025-10-31 | AVY | 172.52 | 174.22 | 171.66 | 173.08 | 173.08 | 676,500 |
| 2025-10-31 | ILMN | 106.91 | 123.93 | 106.12 | 123.54 | 123.54 | 6.797e+6 |
| 2025-10-31 | AWK | 123.25 | 126.17 | 121.42 | 125.86 | 125.86 | 2.812e+6 |
| 2025-10-31 | LII | 492.94 | 502.54 | 488.28 | 502.2 | 502.2 | 396,535 |
| 2025-10-31 | AXON | 745 | 749.96 | 731 | 732.23 | 732.23 | 533,371 |
| 2025-10-31 | EL | 96.47 | 97.33 | 93.97 | 96.03 | 96.03 | 3.834e+6 |
| 2025-10-31 | AYI | 361.25 | 366.28 | 361.25 | 364.55 | 364.55 | 183,245 |
| 2025-10-31 | AXP | 355.09 | 360.05 | 354.1 | 358.8 | 358.8 | 2.156e+6 |
| 2025-10-31 | AZO | 3,669.6 | 3,708.02 | 3,654.76 | 3,674.43 | 3,674.43 | 145,600 |
| 2025-10-31 | KKR | 116.34 | 118.28 | 114.45 | 117.71 | 117.71 | 4.866e+6 |