Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76851–76900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | EBAY | 85.02 | 87.28 | 82.91 | 83.16 | 83.16 | 1.606e+7 |
| 2025-10-30 | IPG | 25.5 | 26.22 | 25.31 | 25.71 | 25.71 | 6.904e+6 |
| 2025-10-30 | ITW | 238.41 | 244.22 | 237.62 | 240.55 | 240.55 | 1.347e+6 |
| 2025-10-30 | ECL | 253.94 | 260.22 | 253.76 | 255.69 | 255.69 | 1.660e+6 |
| 2025-10-30 | LYB | 43.79 | 44.44 | 43.3 | 43.41 | 43.41 | 6.806e+6 |
| 2025-10-30 | ED | 94.95 | 96.45 | 94.72 | 95.81 | 95.81 | 2.073e+6 |
| 2025-10-30 | EFX | 212.7 | 213.72 | 209.04 | 209.72 | 209.72 | 1.224e+6 |
| 2025-10-30 | DUK | 121.37 | 122.69 | 121.23 | 122.04 | 122.04 | 2.666e+6 |
| 2025-10-30 | HST | 15.77 | 15.97 | 15.6 | 15.61 | 15.61 | 6.799e+6 |
| 2025-10-30 | CZR | 18.63 | 19.2 | 18.25 | 18.64 | 18.64 | 1.597e+7 |
| 2025-10-30 | HLT | 259.62 | 262.92 | 257.74 | 259.79 | 259.79 | 1.697e+6 |
| 2025-10-30 | EG | 307.73 | 310.46 | 303.31 | 305.31 | 305.31 | 673,022 |
| 2025-10-30 | IFF | 62.27 | 63.2 | 61.76 | 62.38 | 62.38 | 2.785e+6 |
| 2025-10-30 | ELV | 329.27 | 331.62 | 318.19 | 318.34 | 318.34 | 1.710e+6 |
| 2025-10-30 | IPGP | 85.52 | 86.66 | 83.8 | 84.11 | 84.11 | 176,244 |
| 2025-10-30 | EMC | 31.18 | 31.33 | 31.18 | 31.22 | 31.22 | 6,800 |
| 2025-10-30 | INTC | 40.97 | 41.43 | 40.11 | 40.16 | 40.16 | 8.486e+7 |
| 2025-10-30 | EME | 664.27 | 715.05 | 631.37 | 647.29 | 647.29 | 1.423e+6 |
| 2025-10-30 | FITB | 40.95 | 42.02 | 40.88 | 41.23 | 41.23 | 4.684e+6 |
| 2025-10-30 | FIX | 992.92 | 1,018.7 | 955.7 | 961.83 | 961.83 | 509,288 |
| 2025-10-30 | FLR | 48.04 | 49.45 | 47.98 | 48.79 | 48.79 | 2.511e+6 |
| 2025-10-30 | LUV | 30.23 | 30.5 | 29.79 | 29.83 | 29.83 | 6.580e+6 |
| 2025-10-30 | BF-B | 26.2 | 26.79 | 26.06 | 26.22 | 26.22 | 3.552e+6 |
| 2025-10-30 | FMC | 21.64 | 21.76 | 15.29 | 15.36 | 15.36 | 4.547e+7 |
| 2025-10-30 | GDDY | 126.25 | 128.79 | 125 | 126.74 | 126.74 | 2.499e+6 |
| 2025-10-30 | FOSL | 2.08 | 2.12 | 2.01 | 2.07 | 2.07 | 507,437 |
| 2025-10-30 | FRT | 93.56 | 94.36 | 92.65 | 92.81 | 92.81 | 843,374 |
| 2025-10-30 | FOXA | 62.62 | 66.23 | 61.7 | 65.19 | 65.19 | 6.256e+6 |
| 2025-10-30 | FSLR | 237.14 | 242.52 | 232.77 | 233.58 | 233.58 | 2.529e+6 |
| 2025-10-30 | FTI | 40.79 | 42.54 | 40.68 | 41.68 | 41.68 | 3.268e+6 |
| 2025-10-30 | BEN | 22.17 | 22.35 | 21.99 | 22.13 | 22.13 | 3.160e+6 |
| 2025-10-30 | FTNT | 84.58 | 85.6 | 84.15 | 84.2 | 84.2 | 4.575e+6 |
| 2025-10-30 | GD | 341.11 | 346.22 | 340.88 | 341.67 | 341.67 | 1.304e+6 |
| 2025-10-30 | KMI | 25.16 | 25.54 | 24.96 | 25.3 | 25.3 | 1.523e+7 |
| 2025-10-30 | KLAC | 1,228.99 | 1,279.02 | 1,167.84 | 1,209.26 | 1,209.26 | 2.038e+6 |
| 2025-10-30 | GE | 309.6 | 314.02 | 307.7 | 309.94 | 309.94 | 3.782e+6 |
| 2025-10-30 | GEHC | 77.32 | 77.32 | 73.89 | 74.94 | 74.94 | 3.475e+6 |
| 2025-10-30 | GEV | 569.24 | 591.88 | 568.74 | 573.3 | 573.3 | 2.305e+6 |
| 2025-10-30 | GIS | 45.2 | 45.83 | 45.13 | 45.63 | 45.63 | 5.911e+6 |
| 2025-10-30 | ISRG | 534.37 | 538 | 529.31 | 530.02 | 530.02 | 1.777e+6 |
| 2025-10-30 | DE | 469.14 | 476.76 | 462.26 | 462.45 | 462.45 | 1.035e+6 |
| 2025-10-30 | GL | 131.71 | 133.58 | 131.41 | 131.88 | 131.88 | 726,044 |
| 2025-10-30 | GLW | 88.35 | 91.31 | 88.04 | 89.81 | 89.81 | 5.411e+6 |
| 2025-10-30 | CPB | 29.09 | 29.58 | 29 | 29.32 | 29.32 | 4.449e+6 |
| 2025-10-30 | GME | 23.17 | 23.27 | 22.56 | 22.58 | 22.58 | 6.438e+6 |
| 2025-10-30 | GNRC | 178.56 | 181.02 | 164.02 | 165.78 | 165.78 | 2.529e+6 |
| 2025-10-30 | GNW | 8.31 | 8.52 | 8.31 | 8.42 | 8.42 | 5.161e+6 |
| 2025-10-30 | CPAY | 268.73 | 273.19 | 254.39 | 255 | 255 | 1.904e+6 |
| 2025-10-30 | APH | 138.45 | 140.2 | 137.12 | 138.56 | 138.56 | 7.403e+6 |
| 2025-10-30 | HSY | 168.4 | 169.18 | 159.55 | 167.45 | 167.45 | 4.297e+6 |