Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76151–76200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | CAG | 16.51 | 16.56 | 16.34 | 16.44 | 16.44 | 1.297e+7 |
| 2025-10-31 | CHD | 86.12 | 87.32 | 83.19 | 86.83 | 86.83 | 6.606e+6 |
| 2025-10-31 | CARR | 58.19 | 59.35 | 57.47 | 59.02 | 59.02 | 5.295e+6 |
| 2025-10-31 | GOOG | 282.82 | 285.89 | 277.14 | 281.43 | 281.43 | 2.993e+7 |
| 2025-10-31 | CASY | 511.87 | 514.97 | 496.58 | 512.36 | 512.36 | 479,369 |
| 2025-10-31 | CRL | 178.39 | 181.56 | 178.17 | 180.07 | 180.07 | 950,252 |
| 2025-10-31 | CB | 274.05 | 276.37 | 273.94 | 275.25 | 275.25 | 1.892e+6 |
| 2025-10-31 | KVUE | 13.72 | 13.89 | 13.55 | 13.85 | 13.85 | 4.660e+7 |
| 2025-10-31 | CBRE | 152.27 | 153.22 | 150.54 | 152.43 | 152.43 | 1.474e+6 |
| 2025-10-31 | EA | 199.67 | 200.08 | 199.63 | 199.69 | 199.69 | 2.267e+6 |
| 2025-10-31 | CCI | 88.44 | 88.75 | 87.83 | 88.07 | 88.07 | 2.582e+6 |
| 2025-10-31 | EXE | 100.27 | 102.36 | 100.05 | 101.65 | 101.65 | 3.227e+6 |
| 2025-10-31 | CCL | 27.95 | 28.67 | 27.72 | 28.52 | 28.52 | 4.483e+7 |
| 2025-10-31 | KEY | 17.06 | 17.3 | 16.95 | 17.23 | 17.23 | 1.376e+7 |
| 2025-10-31 | CDNS | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 1.430e+6 |
| 2025-10-31 | MAC | 16.49 | 16.95 | 16.31 | 16.84 | 16.84 | 2.278e+6 |
| 2025-10-31 | CDW | 153.31 | 158.19 | 152.82 | 156.93 | 156.93 | 1.144e+6 |
| 2025-10-31 | GPN | 77.51 | 78.56 | 76.56 | 77.27 | 77.27 | 2.877e+6 |
| 2025-10-31 | CE | 37.82 | 38.83 | 37.53 | 38.4 | 38.4 | 3.161e+6 |
| 2025-10-31 | GM | 68.48 | 69.02 | 68.33 | 68.79 | 68.79 | 6.994e+6 |
| 2025-10-31 | CEG | 386.44 | 386.9 | 370.65 | 375.48 | 375.48 | 2.384e+6 |
| 2025-10-31 | AMP | 454.06 | 454.06 | 437.78 | 448.24 | 448.24 | 1.003e+6 |
| 2025-10-31 | CFG | 49.51 | 50.33 | 49.32 | 50.15 | 50.15 | 3.184e+6 |
| 2025-10-31 | ETN | 382.72 | 390.23 | 375.98 | 378.3 | 378.3 | 2.407e+6 |
| 2025-10-31 | CHTR | 218 | 234.62 | 215.93 | 233.84 | 233.84 | 4.284e+6 |
| 2025-10-31 | HII | 313.8 | 320.91 | 309.51 | 319.6 | 319.6 | 788,430 |
| 2025-10-31 | CI | 245.33 | 245.79 | 238.02 | 241.72 | 241.72 | 5.145e+6 |
| 2025-10-31 | HUBB | 469.85 | 474.42 | 464.71 | 467.17 | 467.17 | 725,627 |
| 2025-10-31 | CIEN | 189.59 | 193.03 | 185.27 | 189.92 | 189.92 | 2.146e+6 |
| 2025-10-31 | FANG | 139.52 | 141.88 | 139.33 | 140.59 | 140.59 | 1.654e+6 |
| 2025-10-31 | CINF | 151.26 | 154.2 | 151.06 | 152.88 | 152.88 | 998,835 |
| 2025-10-31 | LNT | 66.3 | 66.3 | 65.62 | 65.78 | 65.78 | 2.114e+6 |
| 2025-10-31 | CLX | 109.4 | 110.91 | 109.01 | 109.85 | 109.85 | 2.232e+6 |
| 2025-10-31 | DOC | 16.84 | 17.32 | 16.68 | 17.22 | 17.22 | 9.653e+6 |
| 2025-10-31 | CMA | 76.24 | 76.59 | 75.09 | 75.89 | 75.89 | 1.172e+6 |
| 2025-10-31 | FOX | 58.48 | 58.49 | 57.26 | 58.1 | 58.1 | 1.541e+6 |
| 2025-10-31 | CMCSA | 26.12 | 27.3 | 25.74 | 27.2 | 27.2 | 4.911e+7 |
| 2025-10-31 | HRL | 20.65 | 21.12 | 20.47 | 21.02 | 21.02 | 8.031e+6 |
| 2025-10-31 | CME | 255.57 | 259.07 | 254.99 | 258.1 | 258.1 | 1.645e+6 |
| 2025-10-31 | EQIX | 815.14 | 838.33 | 808.55 | 832.25 | 832.25 | 816,969 |
| 2025-10-31 | CSCO | 71.94 | 72.7 | 71.66 | 72.33 | 72.33 | 2.401e+7 |
| 2025-10-31 | BMY | 44.48 | 45.49 | 44.22 | 45.07 | 45.07 | 2.148e+7 |
| 2025-10-31 | CSGP | 68.76 | 69.14 | 66.41 | 68.81 | 68.81 | 7.020e+6 |
| 2025-10-31 | GOOGL | 282.83 | 285.61 | 276.66 | 280.81 | 280.81 | 3.927e+7 |
| 2025-10-31 | CSX | 35.27 | 35.86 | 35.06 | 35.76 | 35.76 | 1.321e+7 |
| 2025-10-31 | COHR | 135.55 | 136.7 | 128.08 | 131.96 | 131.96 | 4.537e+6 |
| 2025-10-31 | CTAS | 182.61 | 183.43 | 181.34 | 181.91 | 181.91 | 2.363e+6 |
| 2025-10-31 | KMX | 41.74 | 42.76 | 41.14 | 41.91 | 41.91 | 7.503e+6 |
| 2025-10-31 | CTSH | 70.78 | 72.21 | 70.01 | 71.69 | 71.69 | 5.507e+6 |
| 2025-10-31 | HP | 25.99 | 26.26 | 25.48 | 25.66 | 25.66 | 1.205e+6 |