Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76901–76950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | GPC | 126.63 | 129.35 | 126.08 | 126.23 | 126.23 | 713,531 |
| 2025-10-30 | CTRA | 22.98 | 23.29 | 22.88 | 23.03 | 23.03 | 6.608e+6 |
| 2025-10-30 | INTU | 649.87 | 662.65 | 649.29 | 652.95 | 652.95 | 1.435e+6 |
| 2025-10-30 | LOW | 235.87 | 241.07 | 234.82 | 237.6 | 237.6 | 2.077e+6 |
| 2025-10-30 | GS | 775.61 | 798.95 | 772.68 | 782.14 | 782.14 | 1.830e+6 |
| 2025-10-30 | HII | 312.63 | 327.52 | 307.67 | 316.67 | 316.67 | 981,618 |
| 2025-10-30 | LNC | 39.59 | 41.67 | 38.77 | 39.75 | 39.75 | 2.540e+6 |
| 2025-10-30 | COTY | 3.89 | 3.99 | 3.84 | 3.93 | 3.93 | 4.786e+6 |
| 2025-10-30 | GWW | 949.94 | 970.78 | 947.25 | 950.25 | 950.25 | 510,183 |
| 2025-10-30 | LMT | 479.39 | 488.17 | 479.32 | 483.49 | 483.49 | 1.081e+6 |
| 2025-10-30 | APO | 123.23 | 124.47 | 121.71 | 121.96 | 121.96 | 4.092e+6 |
| 2025-10-30 | BRK-B | 474.84 | 480.91 | 474.84 | 478.52 | 478.52 | 4.787e+6 |
| 2025-10-30 | HAS | 76.4 | 77.17 | 75.18 | 75.32 | 75.32 | 2.132e+6 |
| 2025-10-30 | GM | 68.36 | 69.48 | 68.09 | 68.37 | 68.37 | 7.560e+6 |
| 2025-10-30 | HBAN | 14.86 | 15.22 | 14.83 | 15.04 | 15.04 | 3.309e+7 |
| 2025-10-30 | EXPD | 118.48 | 121.06 | 117.96 | 119.56 | 119.56 | 1.225e+6 |
| 2025-10-30 | EVRG | 75.18 | 75.91 | 74.97 | 75.76 | 75.76 | 4.579e+6 |
| 2025-10-30 | DASH | 264.17 | 265.46 | 254.03 | 254.07 | 254.07 | 3.205e+6 |
| 2025-10-30 | CRH | 116.28 | 117.61 | 115.27 | 116 | 116 | 3.350e+6 |
| 2025-10-30 | DOW | 23.72 | 23.85 | 23.15 | 23.17 | 23.17 | 1.145e+7 |
| 2025-10-30 | FIS | 61.21 | 62.36 | 60.87 | 61.48 | 61.48 | 5.025e+6 |
| 2025-10-30 | J | 156.55 | 159.56 | 156.33 | 156.93 | 156.93 | 738,300 |
| 2025-10-30 | FISV | 68.87 | 70.1 | 64.52 | 65.19 | 65.19 | 6.379e+7 |
| 2025-10-30 | JBHT | 167.13 | 167.89 | 165.14 | 165.57 | 165.57 | 1.094e+6 |
| 2025-10-30 | HBI | 6.75 | 6.78 | 6.55 | 6.64 | 6.64 | 1.494e+7 |
| 2025-10-30 | CPRT | 42.42 | 42.99 | 42.26 | 42.48 | 42.48 | 6.075e+6 |
| 2025-10-30 | HON | 198.52 | 201.89 | 196.56 | 196.86 | 196.86 | 6.511e+6 |
| 2025-10-30 | JCI | 112.34 | 115.73 | 111.66 | 113.47 | 113.47 | 3.424e+6 |
| 2025-10-30 | LKQ | 30.57 | 31.52 | 29.49 | 30.19 | 30.19 | 5.715e+6 |
| 2025-10-30 | JKHY | 148.85 | 150.91 | 148.5 | 148.84 | 148.84 | 952,000 |
| 2025-10-30 | M | 19.09 | 19.57 | 18.89 | 19.18 | 19.18 | 6.332e+6 |
| 2025-10-30 | JPM | 302.86 | 309.62 | 302.18 | 306.48 | 306.48 | 7.515e+6 |
| 2025-10-30 | KDP | 26.87 | 27.43 | 26.79 | 27.22 | 27.22 | 2.126e+7 |
| 2025-10-30 | FFIV | 257.27 | 261.46 | 256.01 | 256.69 | 256.69 | 936,825 |
| 2025-10-30 | KEYS | 170.46 | 176.83 | 169.69 | 175.37 | 175.37 | 1.685e+6 |
| 2025-10-30 | FICO | 1,569.33 | 1,626.56 | 1,561.61 | 1,585.36 | 1,585.36 | 250,240 |
| 2025-10-30 | LULU | 168 | 172.21 | 166.78 | 168.02 | 168.02 | 2.832e+6 |
| 2025-10-30 | KHC | 23.54 | 23.98 | 23.33 | 23.79 | 23.79 | 3.090e+7 |
| 2025-10-30 | CF | 82.75 | 83.17 | 81.34 | 81.55 | 81.55 | 2.145e+6 |
| 2025-10-30 | LII | 481.23 | 505.92 | 476.74 | 492.94 | 492.94 | 712,587 |
| 2025-10-30 | KMB | 117.8 | 120.13 | 116.59 | 117.32 | 117.32 | 4.660e+6 |
| 2025-10-30 | KO | 67.51 | 68.34 | 67.45 | 68.03 | 68.03 | 1.475e+7 |
| 2025-10-30 | IDXX | 627.66 | 632.94 | 626.87 | 628.54 | 628.54 | 373,200 |
| 2025-10-30 | EMR | 133.47 | 137.89 | 133.09 | 135.16 | 135.16 | 3.160e+6 |
| 2025-10-30 | HIG | 121.67 | 123.01 | 121.66 | 122.4 | 122.4 | 1.319e+6 |
| 2025-10-30 | CL | 75.03 | 75.84 | 74.92 | 75.58 | 75.58 | 8.658e+6 |
| 2025-10-30 | KR | 64.91 | 65.17 | 64.19 | 64.42 | 64.42 | 6.496e+6 |
| 2025-10-30 | FBIN | 48.64 | 49.49 | 47.82 | 47.93 | 47.93 | 1.927e+6 |
| 2025-10-30 | KSS | 15.52 | 15.89 | 15.26 | 15.53 | 15.53 | 3.373e+6 |
| 2025-10-30 | L | 98.02 | 99.61 | 98.02 | 99.42 | 99.42 | 1.044e+6 |