Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77451–77500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | GM | 69.31 | 69.94 | 68.29 | 68.83 | 68.83 | 1.058e+7 |
| 2025-10-29 | MAC | 17.28 | 17.38 | 16.5 | 16.59 | 16.59 | 2.062e+6 |
| 2025-10-29 | CPRI | 21.84 | 22.14 | 21.2 | 21.35 | 21.35 | 2.314e+6 |
| 2025-10-29 | M | 19.29 | 19.62 | 19.03 | 19.18 | 19.18 | 7.192e+6 |
| 2025-10-29 | BRK-B | 477.32 | 478.8 | 473.72 | 475.76 | 475.76 | 6.205e+6 |
| 2025-10-29 | APH | 138.65 | 141.16 | 136.97 | 139.2 | 139.2 | 8.477e+6 |
| 2025-10-29 | FRT | 95.03 | 95.57 | 93.27 | 93.4 | 93.4 | 706,400 |
| 2025-10-29 | HBI | 6.92 | 7.03 | 6.78 | 6.79 | 6.79 | 1.956e+7 |
| 2025-10-29 | FBIN | 50.31 | 50.31 | 48.45 | 48.87 | 48.87 | 2.520e+6 |
| 2025-10-29 | INVH | 27.31 | 27.33 | 26.76 | 26.84 | 26.84 | 8.057e+6 |
| 2025-10-29 | IPGP | 87.31 | 88.3 | 84.38 | 86.37 | 86.37 | 246,500 |
| 2025-10-29 | DUK | 122.47 | 122.87 | 120.68 | 121.14 | 121.14 | 3.686e+6 |
| 2025-10-29 | GOOGL | 267.39 | 274.97 | 267.31 | 274.2 | 274.2 | 4.358e+7 |
| 2025-10-29 | EW | 84.5 | 84.66 | 81.8 | 82.69 | 82.69 | 6.199e+6 |
| 2025-10-29 | HIG | 120.36 | 121.88 | 119.64 | 121.31 | 121.31 | 2.149e+6 |
| 2025-10-29 | CRH | 118.67 | 119.38 | 116.12 | 117.23 | 117.23 | 3.043e+6 |
| 2025-10-29 | LOW | 240.26 | 241.32 | 234.68 | 236.29 | 236.29 | 3.121e+6 |
| 2025-10-29 | IR | 79.26 | 81.35 | 78.77 | 79.64 | 79.64 | 4.415e+6 |
| 2025-10-29 | LEG | 10.29 | 10.46 | 9.86 | 9.97 | 9.97 | 2.924e+6 |
| 2025-10-29 | CPRT | 43.7 | 43.7 | 42.4 | 42.5 | 42.5 | 7.505e+6 |
| 2025-10-29 | ETN | 373.66 | 386.67 | 373.07 | 384.44 | 384.44 | 2.245e+6 |
| 2025-10-29 | IDXX | 635.41 | 635.41 | 622.08 | 627.66 | 627.66 | 489,964 |
| 2025-10-29 | EXPE | 228.16 | 228.39 | 215.44 | 218.92 | 218.92 | 1.932e+6 |
| 2025-10-29 | ETSY | 70.26 | 72.73 | 65.2 | 65.21 | 65.21 | 1.319e+7 |
| 2025-10-29 | LKQ | 29.82 | 29.92 | 29.09 | 29.11 | 29.11 | 4.171e+6 |
| 2025-10-29 | EVRG | 75.53 | 75.78 | 74.86 | 74.97 | 74.97 | 1.753e+6 |
| 2025-10-29 | MA | 559.82 | 564.98 | 549.45 | 552.79 | 552.79 | 3.763e+6 |
| 2025-10-29 | GNRC | 169.4 | 200.6 | 167.3 | 180.86 | 180.86 | 5.016e+6 |
| 2025-10-29 | HLT | 259.98 | 263.3 | 257.09 | 260 | 260 | 2.099e+6 |
| 2025-10-29 | ILMN | 97.22 | 98.55 | 94.91 | 95.03 | 95.03 | 1.306e+6 |
| 2025-10-29 | GNW | 8.34 | 8.46 | 8.26 | 8.32 | 8.32 | 4.079e+6 |
| 2025-10-29 | EME | 754.96 | 777.79 | 754.96 | 776.15 | 776.15 | 684,700 |
| 2025-10-29 | JEF | 53.66 | 54.05 | 51.34 | 51.74 | 51.74 | 2.914e+6 |
| 2025-10-29 | GOOG | 268.24 | 275.59 | 268.06 | 274.79 | 274.79 | 2.629e+7 |
| 2025-10-29 | GPN | 80.99 | 82.02 | 78.17 | 78.71 | 78.71 | 4.706e+6 |
| 2025-10-29 | GPC | 128.54 | 129.58 | 126.46 | 126.97 | 126.97 | 1.013e+6 |
| 2025-10-29 | GEN | 26.09 | 26.13 | 25.39 | 25.46 | 25.46 | 3.788e+6 |
| 2025-10-29 | GRMN | 218.89 | 225.46 | 211.64 | 217.84 | 217.84 | 2.976e+6 |
| 2025-10-29 | GS | 780 | 792.36 | 770.91 | 775.11 | 775.11 | 2.252e+6 |
| 2025-10-29 | K | 82.42 | 82.53 | 82.38 | 82.44 | 82.44 | 2.445e+6 |
| 2025-10-29 | HRL | 22.31 | 22.44 | 20.9 | 20.93 | 20.93 | 1.202e+7 |
| 2025-10-29 | GDDY | 130.39 | 130.81 | 125.9 | 126.57 | 126.57 | 2.213e+6 |
| 2025-10-29 | GWW | 954.74 | 960.79 | 947.8 | 952.97 | 952.97 | 284,712 |
| 2025-10-29 | FITB | 41.28 | 41.76 | 40.72 | 41.05 | 41.05 | 6.094e+6 |
| 2025-10-29 | ECL | 265.06 | 265.58 | 255.33 | 256.06 | 256.06 | 1.582e+6 |
| 2025-10-29 | EQIX | 799.72 | 800.72 | 781.72 | 784.75 | 784.75 | 557,089 |
| 2025-10-29 | HAS | 76.4 | 77.71 | 75.82 | 76.71 | 76.71 | 2.403e+6 |
| 2025-10-29 | FTV | 54.8 | 55.81 | 49.66 | 50.23 | 50.23 | 9.479e+6 |
| 2025-10-29 | HBAN | 15.18 | 15.24 | 14.77 | 14.88 | 14.88 | 4.958e+7 |
| 2025-10-29 | F | 12.65 | 12.93 | 12.63 | 12.79 | 12.79 | 1.275e+8 |