Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76251–76300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | ELV | 316.41 | 317.17 | 310.51 | 313.64 | 313.64 | 1.614e+6 |
| 2025-10-31 | JEF | 51.57 | 51.77 | 50.72 | 51.66 | 51.66 | 1.807e+6 |
| 2025-10-31 | EMC | 31.23 | 31.23 | 31.02 | 31.15 | 31.15 | 4,400 |
| 2025-10-31 | CAH | 191.13 | 196.71 | 189.31 | 189.84 | 189.84 | 4.081e+6 |
| 2025-10-31 | EME | 656.77 | 681.37 | 656.77 | 675.04 | 675.04 | 962,955 |
| 2025-10-31 | CL | 74.63 | 76.22 | 73.71 | 76.11 | 76.11 | 1.770e+7 |
| 2025-10-31 | FITB | 40.97 | 41.19 | 40.48 | 40.9 | 40.9 | 5.378e+6 |
| 2025-10-31 | FLS | 67.21 | 68.15 | 66.68 | 67.84 | 67.84 | 2.787e+6 |
| 2025-10-31 | FIX | 967.81 | 985.69 | 949.72 | 964.1 | 964.1 | 313,447 |
| 2025-10-31 | IBM | 306.28 | 307.75 | 296.1 | 301.77 | 301.77 | 7.698e+6 |
| 2025-10-31 | FLR | 48.98 | 49.3 | 47.77 | 48.77 | 48.77 | 2.295e+6 |
| 2025-10-31 | BF-B | 25.96 | 26.93 | 25.86 | 26.77 | 26.77 | 4.742e+6 |
| 2025-10-31 | FMC | 14.85 | 15.23 | 14.5 | 15.01 | 15.01 | 2.032e+7 |
| 2025-10-31 | FRT | 94.36 | 95.14 | 92.25 | 94.1 | 94.1 | 1.828e+6 |
| 2025-10-31 | FOSL | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 241,659 |
| 2025-10-31 | HRB | 49.06 | 49.36 | 48.5 | 48.6 | 48.6 | 1.115e+6 |
| 2025-10-31 | FOXA | 65.19 | 65.19 | 63.35 | 64.33 | 64.33 | 5.502e+6 |
| 2025-10-31 | M | 19.3 | 19.4 | 18.91 | 19.13 | 19.13 | 5.678e+6 |
| 2025-10-31 | FSLR | 249.13 | 269.67 | 246.16 | 266.94 | 266.94 | 6.159e+6 |
| 2025-10-31 | ALGN | 137.74 | 138.73 | 133.92 | 137.88 | 137.88 | 1.642e+6 |
| 2025-10-31 | FTI | 41.8 | 41.87 | 41.1 | 41.24 | 41.24 | 2.567e+6 |
| 2025-10-31 | FFIV | 256.02 | 257.67 | 252.49 | 253.05 | 253.05 | 1.006e+6 |
| 2025-10-31 | FTNT | 84.21 | 86.83 | 84 | 86.43 | 86.43 | 4.680e+6 |
| 2025-10-31 | KLAC | 1,218.56 | 1,235.11 | 1,195.75 | 1,203.61 | 1,203.61 | 885,212 |
| 2025-10-31 | GD | 341.57 | 342.44 | 338.39 | 341.91 | 341.91 | 1.520e+6 |
| 2025-10-31 | LULU | 168.4 | 171.46 | 166.57 | 170.54 | 170.54 | 2.991e+6 |
| 2025-10-31 | GE | 310.93 | 314.1 | 306.38 | 308.15 | 308.15 | 4.024e+6 |
| 2025-10-31 | EPAM | 160.25 | 163.63 | 159.72 | 163.54 | 163.54 | 978,950 |
| 2025-10-31 | GEHC | 74.58 | 75.13 | 73.46 | 74.89 | 74.89 | 3.276e+6 |
| 2025-10-31 | JBL | 222.95 | 229.01 | 219.78 | 220.68 | 220.68 | 1.115e+6 |
| 2025-10-31 | GEV | 579.36 | 591.21 | 575.73 | 584.36 | 584.36 | 2.790e+6 |
| 2025-10-31 | DAY | 68.8 | 68.98 | 68.68 | 68.74 | 68.74 | 8.343e+6 |
| 2025-10-31 | GIS | 45.25 | 45.42 | 44.81 | 45.2 | 45.2 | 6.762e+6 |
| 2025-10-31 | CNC | 34.6 | 35.57 | 34.02 | 35.37 | 35.37 | 1.016e+7 |
| 2025-10-31 | GL | 130.87 | 132.62 | 130.41 | 130.95 | 130.95 | 876,900 |
| 2025-10-31 | CRH | 115.5 | 117.92 | 115.42 | 117.85 | 117.85 | 5.228e+6 |
| 2025-10-31 | GLW | 90.78 | 92.09 | 87.46 | 88.62 | 88.62 | 7.548e+6 |
| 2025-10-31 | LUV | 29.74 | 30.13 | 29.66 | 30.04 | 30.04 | 8.463e+6 |
| 2025-10-31 | GME | 22.78 | 22.8 | 22.29 | 22.29 | 22.29 | 4.991e+6 |
| 2025-10-31 | KMI | 25.32 | 25.5 | 25.19 | 25.41 | 25.41 | 1.429e+7 |
| 2025-10-31 | GNRC | 166.87 | 171.51 | 165.99 | 168.02 | 168.02 | 1.406e+6 |
| 2025-10-31 | DXC | 13.94 | 14.44 | 13.42 | 14.2 | 14.2 | 5.600e+6 |
| 2025-10-31 | GNW | 8.39 | 8.47 | 8.34 | 8.44 | 8.44 | 4.724e+6 |
| 2025-10-31 | FIS | 60.62 | 61.7 | 60.29 | 61.61 | 61.61 | 3.074e+6 |
| 2025-10-31 | GPC | 125.34 | 126.21 | 124.36 | 125.16 | 125.16 | 1.051e+6 |
| 2025-10-31 | HSY | 167.78 | 167.99 | 162.81 | 165.96 | 165.96 | 2.501e+6 |
| 2025-10-31 | GS | 777.01 | 783.69 | 775.05 | 781.36 | 781.36 | 1.328e+6 |
| 2025-10-31 | DOW | 23.29 | 23.45 | 22.98 | 23.22 | 23.22 | 1.305e+7 |
| 2025-10-31 | GWW | 962.95 | 986.84 | 915.39 | 972.87 | 972.87 | 886,700 |
| 2025-10-31 | FICO | 1,566.64 | 1,671 | 1,566.64 | 1,659.53 | 1,659.53 | 311,407 |