Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77401–77450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | CMS | 71.83 | 71.99 | 70.51 | 70.66 | 70.66 | 3.758e+6 |
| 2025-10-29 | COR | 334.69 | 336.3 | 329.52 | 331.28 | 331.28 | 1.473e+6 |
| 2025-10-29 | FCX | 41.52 | 43.28 | 41.35 | 41.99 | 41.99 | 1.971e+7 |
| 2025-10-29 | IRM | 101.93 | 101.96 | 99.23 | 99.48 | 99.48 | 1.033e+6 |
| 2025-10-29 | CMI | 414.64 | 438.04 | 414.27 | 436.52 | 436.52 | 1.595e+6 |
| 2025-10-29 | INCY | 91.49 | 94.42 | 88.2 | 90.18 | 90.18 | 3.444e+6 |
| 2025-10-29 | CAH | 162.43 | 163.9 | 160.84 | 163.66 | 163.66 | 2.817e+6 |
| 2025-10-29 | DASH | 261.29 | 268 | 259.11 | 266.06 | 266.06 | 4.232e+6 |
| 2025-10-29 | HUBB | 460.51 | 475.67 | 456.2 | 469.73 | 469.73 | 1.217e+6 |
| 2025-10-29 | BMY | 41.9 | 42.22 | 41.6 | 41.68 | 41.68 | 1.615e+7 |
| 2025-10-29 | CF | 84.39 | 84.58 | 82.48 | 82.87 | 82.87 | 1.649e+6 |
| 2025-10-29 | HD | 378.02 | 379.99 | 370.32 | 373.12 | 373.12 | 3.852e+6 |
| 2025-10-29 | DECK | 87.31 | 87.6 | 83.63 | 83.84 | 83.84 | 6.366e+6 |
| 2025-10-29 | HRB | 49.63 | 50.18 | 48.99 | 49.63 | 49.63 | 1.070e+6 |
| 2025-10-29 | AMP | 473.17 | 478.48 | 471.11 | 473.75 | 473.75 | 676,740 |
| 2025-10-29 | EL | 98.13 | 99.17 | 95.94 | 96.7 | 96.7 | 3.615e+6 |
| 2025-10-29 | KKR | 119.1 | 120.15 | 117.31 | 117.93 | 117.93 | 5.211e+6 |
| 2025-10-29 | HCA | 463.42 | 473.97 | 459.17 | 467.01 | 467.01 | 1.565e+6 |
| 2025-10-29 | DRI | 177.32 | 179.97 | 174.67 | 179.67 | 179.67 | 1.842e+6 |
| 2025-10-29 | KMI | 25.38 | 25.62 | 25.09 | 25.13 | 25.13 | 1.837e+7 |
| 2025-10-29 | BF-B | 27.6 | 27.72 | 26.3 | 26.34 | 26.34 | 2.862e+6 |
| 2025-10-29 | CAT | 555.82 | 593.68 | 555.64 | 583.01 | 583.01 | 6.949e+6 |
| 2025-10-29 | BEN | 22.49 | 22.65 | 22.2 | 22.3 | 22.3 | 2.387e+6 |
| 2025-10-29 | LITE | 201.09 | 214.5 | 198.11 | 214.28 | 214.28 | 6.030e+6 |
| 2025-10-29 | HSY | 174.87 | 175.3 | 169.75 | 171.49 | 171.49 | 3.129e+6 |
| 2025-10-29 | CRL | 186.71 | 191.41 | 175.58 | 180.15 | 180.15 | 1.591e+6 |
| 2025-10-29 | LUV | 30.75 | 30.86 | 30.19 | 30.39 | 30.39 | 1.092e+7 |
| 2025-10-29 | EMR | 133.11 | 136.14 | 132.37 | 134.77 | 134.77 | 3.357e+6 |
| 2025-10-29 | FISV | 71.36 | 76.65 | 66.58 | 70.6 | 70.6 | 1.035e+8 |
| 2025-10-29 | CBOE | 237.15 | 237.15 | 230.57 | 231.46 | 231.46 | 897,873 |
| 2025-10-29 | LH | 257.66 | 258.42 | 246.72 | 246.86 | 246.86 | 1.536e+6 |
| 2025-10-29 | CHD | 82.92 | 82.99 | 80.89 | 81.04 | 81.04 | 2.519e+6 |
| 2025-10-29 | INTC | 41.6 | 42.04 | 40.92 | 41.34 | 41.34 | 1.070e+8 |
| 2025-10-29 | JBL | 212.51 | 226.62 | 212.03 | 222.11 | 222.11 | 1.541e+6 |
| 2025-10-29 | INTU | 664.29 | 666.32 | 645.9 | 652.81 | 652.81 | 1.991e+6 |
| 2025-10-29 | EIX | 53.55 | 54.57 | 52.77 | 53.93 | 53.93 | 3.814e+6 |
| 2025-10-29 | LVS | 57.35 | 58.51 | 57.24 | 57.9 | 57.9 | 4.545e+6 |
| 2025-10-29 | EA | 199.85 | 200.23 | 199.64 | 199.83 | 199.83 | 2.167e+6 |
| 2025-10-29 | LYB | 45.66 | 46.26 | 44.27 | 44.86 | 44.86 | 5.422e+6 |
| 2025-10-29 | CTVA | 62.73 | 63.09 | 62.43 | 62.89 | 62.89 | 5.031e+6 |
| 2025-10-29 | CPAY | 280 | 284.28 | 264.08 | 268.11 | 268.11 | 1.640e+6 |
| 2025-10-29 | DXC | 13.46 | 13.57 | 13.1 | 13.17 | 13.17 | 1.965e+6 |
| 2025-10-29 | LMT | 478.82 | 482.6 | 477.51 | 479.15 | 479.15 | 971,500 |
| 2025-10-29 | KIM | 21.11 | 21.28 | 20.82 | 20.9 | 20.9 | 5.500e+6 |
| 2025-10-29 | EXPD | 118.85 | 119.15 | 116.83 | 116.95 | 116.95 | 873,500 |
| 2025-10-29 | HII | 297.75 | 298.98 | 294.08 | 296.18 | 296.18 | 549,709 |
| 2025-10-29 | LNC | 39.03 | 39.73 | 38.69 | 39.11 | 39.11 | 1.426e+6 |
| 2025-10-29 | FANG | 138.14 | 142.73 | 138.14 | 141.03 | 141.03 | 1.473e+6 |
| 2025-10-29 | HST | 15.74 | 16.02 | 15.65 | 15.83 | 15.83 | 6.915e+6 |
| 2025-10-29 | IFF | 63.7 | 63.93 | 62.3 | 62.53 | 62.53 | 2.377e+6 |