Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76301–76350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | HAS | 74.94 | 75.96 | 74.61 | 75.09 | 75.09 | 2.214e+6 |
| 2025-10-31 | IPG | 25.45 | 25.77 | 25.37 | 25.66 | 25.66 | 7.337e+6 |
| 2025-10-31 | HBAN | 14.96 | 15.18 | 14.86 | 15.15 | 15.15 | 2.314e+7 |
| 2025-10-31 | COTY | 3.9 | 3.99 | 3.84 | 3.97 | 3.97 | 5.610e+6 |
| 2025-10-31 | J | 156.7 | 158.04 | 154.46 | 154.54 | 154.54 | 1.331e+6 |
| 2025-10-31 | HON | 195.57 | 198.59 | 195.42 | 198.06 | 198.06 | 4.068e+6 |
| 2025-10-31 | JBHT | 163.84 | 168.04 | 162.65 | 167.77 | 167.77 | 1.161e+6 |
| 2025-10-31 | LUMN | 8.7 | 10.4 | 8.14 | 10.28 | 10.28 | 4.955e+7 |
| 2025-10-31 | JCI | 113.06 | 114.42 | 113.06 | 113.65 | 113.65 | 3.697e+6 |
| 2025-10-31 | EMR | 134.96 | 138.58 | 134.8 | 137.88 | 137.88 | 4.637e+6 |
| 2025-10-31 | JKHY | 147.85 | 149.96 | 147.55 | 147.9 | 147.9 | 1.303e+6 |
| 2025-10-31 | LH | 250.08 | 255.16 | 248.02 | 252.65 | 252.65 | 1.385e+6 |
| 2025-10-31 | JPM | 305.59 | 309.88 | 304.32 | 308.15 | 308.15 | 7.721e+6 |
| 2025-10-31 | LKQ | 30.03 | 31.09 | 29.65 | 30.97 | 30.97 | 6.896e+6 |
| 2025-10-31 | KDP | 27.03 | 27.03 | 26.38 | 26.7 | 26.7 | 2.207e+7 |
| 2025-10-31 | EIX | 53.99 | 54.14 | 53.16 | 53.92 | 53.92 | 4.323e+6 |
| 2025-10-31 | KEYS | 176.84 | 184.46 | 176.21 | 182.96 | 182.96 | 2.410e+6 |
| 2025-10-31 | CPT | 97.2 | 98.45 | 96.73 | 97.42 | 97.42 | 1.067e+6 |
| 2025-10-31 | KHC | 23.58 | 24.18 | 23.44 | 23.94 | 23.94 | 3.048e+7 |
| 2025-10-31 | ISRG | 528.63 | 538.14 | 526.2 | 534.28 | 534.28 | 1.758e+6 |
| 2025-10-31 | KMB | 116.28 | 117.2 | 115.31 | 116.83 | 116.83 | 4.397e+6 |
| 2025-10-31 | HIG | 121.28 | 123.92 | 121.28 | 123.11 | 123.11 | 1.735e+6 |
| 2025-10-31 | KO | 67.6 | 68.12 | 66.96 | 67.95 | 67.95 | 1.674e+7 |
| 2025-10-31 | IVZ | 22.94 | 23.23 | 22.86 | 23.13 | 23.13 | 5.899e+6 |
| 2025-10-31 | KR | 63.9 | 63.91 | 61.97 | 62.65 | 62.65 | 1.195e+7 |
| 2025-10-31 | LNC | 39.99 | 41.16 | 39.58 | 41.03 | 41.03 | 2.335e+6 |
| 2025-10-31 | KSS | 15.49 | 16.05 | 15.34 | 16.03 | 16.03 | 3.584e+6 |
| 2025-10-31 | IDXX | 634.51 | 641.29 | 628.9 | 629.51 | 629.51 | 974,400 |
| 2025-10-31 | L | 99.12 | 99.76 | 98.93 | 99.45 | 99.45 | 716,100 |
| 2025-10-31 | CZR | 18.5 | 20.2 | 18.45 | 20.1 | 20.1 | 1.823e+7 |
| 2025-10-31 | LDOS | 190.11 | 191.89 | 188.23 | 189.57 | 189.57 | 749,200 |
| 2025-10-31 | GILD | 114.65 | 120.42 | 112.63 | 118.33 | 118.33 | 1.003e+7 |
| 2025-10-31 | LEN | 121.99 | 123.12 | 120.76 | 122.57 | 122.57 | 4.848e+6 |
| 2025-10-31 | APH | 140.03 | 141.13 | 137.78 | 138.79 | 138.79 | 6.448e+6 |
| 2025-10-31 | LHX | 291.75 | 292.5 | 285.74 | 286.9 | 286.9 | 2.166e+6 |
| 2025-10-31 | LOW | 235.88 | 237.13 | 234.27 | 235.93 | 235.93 | 2.405e+6 |
| 2025-10-31 | LIN | 422.02 | 423.42 | 411.57 | 415.37 | 415.37 | 4.073e+6 |
| 2025-10-31 | DRI | 175.25 | 178.05 | 174.35 | 177.45 | 177.45 | 1.315e+6 |
| 2025-10-31 | LYV | 148.09 | 151.14 | 147.46 | 149.53 | 149.53 | 2.815e+6 |
| 2025-10-31 | ETSY | 62.55 | 63.6 | 61.03 | 62 | 62 | 4.790e+6 |
| 2025-10-31 | MAA | 125.21 | 127.58 | 124.96 | 125.26 | 125.26 | 1.687e+6 |
| 2025-10-31 | LMT | 482.78 | 487.33 | 479.86 | 485.62 | 485.62 | 1.185e+6 |
| 2025-10-31 | MAR | 259.77 | 259.92 | 255.16 | 258.96 | 258.96 | 1.440e+6 |
| 2025-10-31 | MA | 547.12 | 552.64 | 541.78 | 550.21 | 550.21 | 3.567e+6 |
| 2025-10-31 | EMN | 57.92 | 58.43 | 57.26 | 58.06 | 58.06 | 3.580e+6 |
| 2025-10-31 | CHRW | 153.65 | 155.07 | 149.81 | 152.85 | 152.85 | 2.883e+6 |
| 2025-10-31 | HOG | 25.64 | 26.57 | 25.54 | 26.48 | 26.48 | 1.747e+6 |
| 2025-10-31 | APO | 121.02 | 123.33 | 120.46 | 122.81 | 122.81 | 3.056e+6 |
| 2025-10-31 | COIN | 336 | 361.4 | 334.43 | 343.78 | 343.78 | 1.376e+7 |
| 2025-10-31 | ATI | 101.51 | 101.51 | 97.74 | 98.97 | 98.97 | 1.880e+6 |