Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77551–77600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | ELV | 337.4 | 338.39 | 330.78 | 332.59 | 332.59 | 1.573e+6 |
| 2025-10-29 | ICE | 154.8 | 155.18 | 149.07 | 149.69 | 149.69 | 7.587e+6 |
| 2025-10-29 | KVUE | 13.83 | 14.54 | 13.59 | 13.8 | 13.8 | 6.435e+7 |
| 2025-10-29 | EBAY | 98.27 | 100.43 | 95.13 | 98.86 | 98.86 | 9.165e+6 |
| 2025-10-29 | DOC | 17.18 | 17.34 | 16.73 | 16.87 | 16.87 | 8.898e+6 |
| 2025-10-29 | EFX | 220.2 | 220.34 | 209.9 | 212.7 | 212.7 | 1.553e+6 |
| 2025-10-29 | HOOD | 146 | 147.72 | 142.74 | 144.8 | 144.8 | 1.979e+7 |
| 2025-10-29 | DVN | 31.81 | 32.14 | 31.58 | 31.68 | 31.68 | 7.060e+6 |
| 2025-10-29 | GIS | 46.26 | 46.58 | 45.05 | 45.16 | 45.16 | 8.082e+6 |
| 2025-10-29 | EQR | 58.53 | 59.31 | 57.17 | 57.56 | 57.56 | 6.320e+6 |
| 2025-10-29 | HAL | 26.32 | 27.25 | 26.32 | 27.17 | 27.17 | 1.179e+7 |
| 2025-10-29 | ISRG | 543 | 544.95 | 534.45 | 537.59 | 537.59 | 1.722e+6 |
| 2025-10-29 | CNC | 36.6 | 37.57 | 34.95 | 37.34 | 37.34 | 2.725e+7 |
| 2025-10-29 | MAS | 63.6 | 67.05 | 63.09 | 64.31 | 64.31 | 4.484e+6 |
| 2025-10-29 | EXE | 101.7 | 102.09 | 97.08 | 98.8 | 98.8 | 5.558e+6 |
| 2025-10-29 | GD | 342.26 | 343.08 | 336.83 | 340.5 | 340.5 | 1.712e+6 |
| 2025-10-29 | EQT | 52.02 | 52.95 | 50.48 | 51.36 | 51.36 | 6.877e+6 |
| 2025-10-29 | CTRA | 22.95 | 23.2 | 22.82 | 22.97 | 22.97 | 8.492e+6 |
| 2025-10-29 | GLW | 86.9 | 91.45 | 86.05 | 89.82 | 89.82 | 1.312e+7 |
| 2025-10-29 | APO | 122.38 | 124.04 | 121.34 | 123.37 | 123.37 | 2.991e+6 |
| 2025-10-29 | ITW | 241.73 | 243.99 | 238.17 | 238.96 | 238.96 | 1.798e+6 |
| 2025-10-29 | DLR | 171.5 | 171.54 | 163.55 | 164.69 | 164.69 | 2.017e+6 |
| 2025-10-29 | FICO | 1,647.87 | 1,649.92 | 1,565 | 1,566.9 | 1,566.9 | 261,501 |
| 2025-10-29 | INFO | 24.62 | 24.63 | 24.49 | 24.55 | 24.55 | 6,800 |
| 2025-10-29 | HP | 24.85 | 26.09 | 24.81 | 25.97 | 25.97 | 2.509e+6 |
| 2025-10-29 | LII | 496.6 | 504.72 | 484.87 | 485.07 | 485.07 | 532,539 |
| 2025-10-29 | FOSL | 2.21 | 2.22 | 2.08 | 2.1 | 2.1 | 477,589 |
| 2025-10-29 | FMC | 29.98 | 30.21 | 28.4 | 28.73 | 28.73 | 5.252e+6 |
| 2025-10-29 | FAST | 40.86 | 41.05 | 40.32 | 40.65 | 40.65 | 8.843e+6 |
| 2025-10-29 | AXP | 357.08 | 360.06 | 353.97 | 356.3 | 356.3 | 1.841e+6 |
| 2025-10-29 | JNJ | 184.54 | 184.93 | 182.52 | 184.44 | 184.44 | 1.055e+7 |
| 2025-10-29 | FTNT | 84.85 | 85 | 83.56 | 84.22 | 84.22 | 5.431e+6 |
| 2025-10-29 | CPB | 29.8 | 29.86 | 28.97 | 29.02 | 29.02 | 5.530e+6 |
| 2025-10-29 | GL | 132.58 | 133.68 | 130.79 | 131.17 | 131.17 | 543,900 |
| 2025-10-29 | CRM | 250.97 | 252.53 | 248.02 | 250.43 | 250.43 | 7.904e+6 |
| 2025-10-28 | MAT | 18.98 | 19.44 | 18.66 | 19.23 | 19.23 | 3.815e+6 |
| 2025-10-28 | MBC | 12.68 | 13.06 | 12.65 | 12.98 | 12.98 | 1.017e+6 |
| 2025-10-28 | POOL | 286.16 | 287.96 | 281.33 | 281.75 | 281.75 | 498,442 |
| 2025-10-28 | SBNY | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | 21,100 |
| 2025-10-28 | MCD | 305 | 307.01 | 302.81 | 302.88 | 302.88 | 2.337e+6 |
| 2025-10-28 | PSX | 130.9 | 132.53 | 130.5 | 130.5 | 130.5 | 2.367e+6 |
| 2025-10-28 | SBUX | 85.22 | 85.85 | 83.66 | 83.78 | 83.78 | 1.155e+7 |
| 2025-10-28 | MCHP | 63.24 | 63.34 | 61.76 | 62.39 | 62.39 | 4.809e+6 |
| 2025-10-28 | SEE | 34.4 | 34.48 | 34.05 | 34.08 | 34.08 | 678,600 |
| 2025-10-28 | SE | 162.16 | 164.03 | 157.41 | 159.71 | 159.71 | 4.508e+6 |
| 2025-10-28 | MCK | 810.01 | 811.26 | 799.13 | 803.17 | 803.17 | 453,106 |
| 2025-10-28 | OI | 12.11 | 12.22 | 12.06 | 12.07 | 12.07 | 915,842 |
| 2025-10-28 | SHW | 353.9 | 366 | 343.51 | 351.93 | 351.93 | 5.421e+6 |
| 2025-10-28 | MCO | 490.69 | 494.1 | 487.34 | 487.57 | 487.57 | 777,400 |
| 2025-10-28 | QRVO | 100.5 | 106.3 | 97.31 | 97.42 | 97.42 | 9.399e+6 |