Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77501–77550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | LULU | 178.71 | 178.99 | 169.77 | 170.3 | 170.3 | 5.156e+6 |
| 2025-10-29 | J | 157.43 | 159.06 | 156.04 | 157.07 | 157.07 | 753,700 |
| 2025-10-29 | FIX | 989.47 | 1,018.17 | 989.47 | 1,009.09 | 1,009.09 | 383,332 |
| 2025-10-29 | EPAM | 163.5 | 165.27 | 161.69 | 162.85 | 162.85 | 1.173e+6 |
| 2025-10-29 | JBHT | 165.27 | 170.41 | 165.27 | 167.79 | 167.79 | 1.637e+6 |
| 2025-10-29 | IVZ | 23.34 | 24 | 23.26 | 23.52 | 23.52 | 1.098e+7 |
| 2025-10-29 | JCI | 111.35 | 113.57 | 111.35 | 112.61 | 112.61 | 3.187e+6 |
| 2025-10-29 | KMX | 43.82 | 44.11 | 42.24 | 42.46 | 42.46 | 3.775e+6 |
| 2025-10-29 | GILD | 115.69 | 117.5 | 115.27 | 117.05 | 117.05 | 6.032e+6 |
| 2025-10-29 | ERIE | 315.17 | 315.17 | 298.39 | 298.58 | 298.58 | 212,515 |
| 2025-10-29 | JKHY | 152.25 | 153.33 | 146 | 148.85 | 148.85 | 1.833e+6 |
| 2025-10-29 | FLR | 49.75 | 50.15 | 48.65 | 49.31 | 49.31 | 2.863e+6 |
| 2025-10-29 | DOW | 24.64 | 24.97 | 24.08 | 24.2 | 24.2 | 1.257e+7 |
| 2025-10-29 | JPM | 300.61 | 305.3 | 300.11 | 302.59 | 302.59 | 7.520e+6 |
| 2025-10-29 | COTY | 4 | 4.06 | 3.93 | 3.95 | 3.95 | 5.200e+6 |
| 2025-10-29 | EG | 303.16 | 310.39 | 300.79 | 305.58 | 305.58 | 711,277 |
| 2025-10-29 | CPT | 98.59 | 98.71 | 95.16 | 95.56 | 95.56 | 2.365e+6 |
| 2025-10-29 | LNT | 66.36 | 66.68 | 65.99 | 66.24 | 66.24 | 2.769e+6 |
| 2025-10-29 | FOXA | 60.58 | 61.08 | 59.85 | 60.51 | 60.51 | 2.938e+6 |
| 2025-10-29 | FLS | 57.17 | 69.9 | 57.17 | 68.54 | 68.54 | 1.087e+7 |
| 2025-10-29 | DXCM | 68.92 | 69.1 | 67.8 | 68.18 | 68.18 | 4.435e+6 |
| 2025-10-29 | CZR | 20.39 | 20.72 | 18.64 | 18.73 | 18.73 | 2.614e+7 |
| 2025-10-29 | ALGN | 134.1 | 135.55 | 130.73 | 131.91 | 131.91 | 2.200e+6 |
| 2025-10-29 | KLAC | 1,220.79 | 1,254.21 | 1,219.28 | 1,230.04 | 1,230.04 | 1.464e+6 |
| 2025-10-29 | CHRW | 126.25 | 130.13 | 125.89 | 128.42 | 128.42 | 2.914e+6 |
| 2025-10-29 | HPQ | 27.12 | 27.47 | 26.81 | 26.94 | 26.94 | 8.932e+6 |
| 2025-10-29 | GE | 309.19 | 314.3 | 308.21 | 313.46 | 313.46 | 3.597e+6 |
| 2025-10-29 | IBM | 307.06 | 308.57 | 301.88 | 302.56 | 302.56 | 4.136e+6 |
| 2025-10-29 | DAY | 68.31 | 68.45 | 68.31 | 68.36 | 68.36 | 3.702e+6 |
| 2025-10-29 | FIS | 60.28 | 61.97 | 58.64 | 60.6 | 60.6 | 1.532e+7 |
| 2025-10-29 | GT | 7.09 | 7.24 | 7 | 7.02 | 7.02 | 7.091e+6 |
| 2025-10-29 | CL | 75.77 | 75.84 | 74.46 | 74.81 | 74.81 | 8.658e+6 |
| 2025-10-29 | IPG | 26.23 | 26.23 | 25.65 | 25.76 | 25.76 | 7.830e+6 |
| 2025-10-29 | DE | 468.84 | 474.85 | 466.05 | 470.48 | 470.48 | 1.135e+6 |
| 2025-10-29 | APP | 627.41 | 633.76 | 617.2 | 631.2 | 631.2 | 3.015e+6 |
| 2025-10-29 | KEY | 17.16 | 17.33 | 16.93 | 17.04 | 17.04 | 1.784e+7 |
| 2025-10-29 | GEHC | 76.68 | 78.33 | 73.67 | 77.32 | 77.32 | 8.765e+6 |
| 2025-10-29 | IQV | 220 | 222.59 | 215.75 | 217.83 | 217.83 | 2.782e+6 |
| 2025-10-29 | ATI | 100 | 103.61 | 98.13 | 103 | 103 | 2.415e+6 |
| 2025-10-29 | FSLR | 240 | 246.1 | 236 | 241.71 | 241.71 | 2.331e+6 |
| 2025-10-29 | HON | 197.77 | 198.78 | 195.11 | 197.32 | 197.32 | 4.444e+6 |
| 2025-10-29 | ED | 96.09 | 96.46 | 94.53 | 94.65 | 94.65 | 1.804e+6 |
| 2025-10-29 | FTI | 41 | 41.35 | 40.42 | 40.93 | 40.93 | 4.454e+6 |
| 2025-10-29 | EMC | 31.59 | 31.66 | 31.44 | 31.54 | 31.54 | 9,100 |
| 2025-10-29 | COHR | 136.75 | 141.43 | 135.55 | 138.06 | 138.06 | 3.712e+6 |
| 2025-10-29 | FOX | 53.95 | 54.49 | 53.42 | 54.06 | 54.06 | 862,136 |
| 2025-10-29 | LUMN | 10.04 | 11.32 | 9.92 | 11 | 11 | 6.175e+7 |
| 2025-10-29 | FFIV | 267 | 267.05 | 257.5 | 258.76 | 258.76 | 1.294e+6 |
| 2025-10-29 | GEV | 575.5 | 584.8 | 568.51 | 577.2 | 577.2 | 2.809e+6 |
| 2025-10-29 | GME | 23.34 | 23.42 | 22.88 | 23.38 | 23.38 | 5.697e+6 |