Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77801–77850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | MAS | 67.37 | 68.3 | 66.85 | 67.47 | 67.47 | 4.225e+6 |
| 2025-10-28 | HOOD | 146 | 148.11 | 145.63 | 146.25 | 146.25 | 1.345e+7 |
| 2025-10-28 | GM | 69.15 | 69.88 | 68.36 | 69.56 | 69.56 | 1.307e+7 |
| 2025-10-28 | CBOE | 236.76 | 239.53 | 236.38 | 237.28 | 237.28 | 613,851 |
| 2025-10-28 | CPRI | 22.65 | 22.65 | 22.14 | 22.21 | 22.21 | 1.488e+6 |
| 2025-10-28 | GOOGL | 269.33 | 270.37 | 266.14 | 267.11 | 267.11 | 2.974e+7 |
| 2025-10-28 | CPB | 30.25 | 30.46 | 29.86 | 29.95 | 29.95 | 4.762e+6 |
| 2025-10-28 | HIG | 120.34 | 122.48 | 119.29 | 121.63 | 121.63 | 2.553e+6 |
| 2025-10-28 | LKQ | 30.36 | 30.41 | 29.93 | 30 | 30 | 3.753e+6 |
| 2025-10-28 | HST | 16.09 | 16.13 | 15.73 | 15.83 | 15.83 | 5.951e+6 |
| 2025-10-28 | FBIN | 49.87 | 50.95 | 49.79 | 50.33 | 50.33 | 809,225 |
| 2025-10-28 | FISV | 126.73 | 128.78 | 125.8 | 126.17 | 126.17 | 5.803e+6 |
| 2025-10-28 | IBM | 306.87 | 313.5 | 305.7 | 306.84 | 306.84 | 6.045e+6 |
| 2025-10-28 | FRT | 98.26 | 98.37 | 95.8 | 95.87 | 95.87 | 700,600 |
| 2025-10-28 | FFIV | 262.35 | 276.19 | 261.5 | 267.58 | 267.58 | 2.755e+6 |
| 2025-10-28 | ILMN | 100 | 100.18 | 97.64 | 97.8 | 97.8 | 1.049e+6 |
| 2025-10-28 | ETN | 376.62 | 377.81 | 370.24 | 372.8 | 372.8 | 1.551e+6 |
| 2025-10-28 | FANG | 141.03 | 141.34 | 137.86 | 138.58 | 138.58 | 1.141e+6 |
| 2025-10-28 | FOX | 55.11 | 55.19 | 54.18 | 54.24 | 54.24 | 768,000 |
| 2025-10-28 | IPGP | 87.04 | 87.85 | 85.43 | 87.01 | 87.01 | 177,431 |
| 2025-10-28 | DUK | 123.65 | 124.13 | 122.21 | 122.47 | 122.47 | 3.159e+6 |
| 2025-10-28 | INTC | 39.59 | 42.48 | 39.54 | 41.53 | 41.53 | 1.813e+8 |
| 2025-10-28 | EQR | 61.6 | 62.08 | 60.04 | 60.06 | 60.06 | 2.324e+6 |
| 2025-10-28 | EXPD | 119.7 | 120.63 | 118.58 | 118.77 | 118.77 | 881,700 |
| 2025-10-28 | EMR | 133.22 | 134.22 | 132.21 | 132.89 | 132.89 | 2.526e+6 |
| 2025-10-28 | MA | 571.24 | 572.14 | 563.63 | 564.11 | 564.11 | 2.916e+6 |
| 2025-10-28 | IFF | 64.27 | 64.71 | 63.71 | 64.11 | 64.11 | 2.063e+6 |
| 2025-10-28 | LOW | 240.02 | 244.35 | 239.85 | 241.81 | 241.81 | 1.613e+6 |
| 2025-10-28 | CPAY | 285 | 288.3 | 282.76 | 285.59 | 285.59 | 339,033 |
| 2025-10-28 | CHRW | 128.91 | 129.11 | 126.42 | 127.12 | 127.12 | 1.477e+6 |
| 2025-10-28 | EW | 80.17 | 83.25 | 79.85 | 82.19 | 82.19 | 9.814e+6 |
| 2025-10-28 | KVUE | 14.37 | 14.39 | 13.91 | 13.99 | 13.99 | 2.993e+7 |
| 2025-10-28 | LVS | 58.32 | 58.65 | 56.96 | 57.33 | 57.33 | 4.667e+6 |
| 2025-10-28 | LH | 263.53 | 267.46 | 251.16 | 258.35 | 258.35 | 2.170e+6 |
| 2025-10-28 | LUMN | 9.38 | 10.1 | 9.25 | 10.05 | 10.05 | 4.435e+7 |
| 2025-10-28 | DASH | 263.16 | 265.59 | 259.83 | 261.42 | 261.42 | 2.776e+6 |
| 2025-10-28 | EXPE | 220.23 | 225.52 | 218.46 | 224.44 | 224.44 | 1.526e+6 |
| 2025-10-28 | CPRT | 44 | 44.34 | 43.71 | 44.07 | 44.07 | 4.247e+6 |
| 2025-10-28 | LEG | 9.19 | 10.63 | 9.12 | 10.49 | 10.49 | 4.416e+6 |
| 2025-10-28 | EME | 754.26 | 757.88 | 746.18 | 750.61 | 750.61 | 399,113 |
| 2025-10-28 | GNW | 8.39 | 8.47 | 8.33 | 8.4 | 8.4 | 3.453e+6 |
| 2025-10-28 | LITE | 193.81 | 199.82 | 188.3 | 198.39 | 198.39 | 3.169e+6 |
| 2025-10-28 | ECL | 275.38 | 278.22 | 263.71 | 266.81 | 266.81 | 2.255e+6 |
| 2025-10-28 | GPC | 128.6 | 130.73 | 128.22 | 129.44 | 129.44 | 921,710 |
| 2025-10-28 | GEN | 26.48 | 26.53 | 26.26 | 26.31 | 26.31 | 3.749e+6 |
| 2025-10-28 | GS | 784.01 | 790.26 | 779.36 | 784.05 | 784.05 | 1.242e+6 |
| 2025-10-28 | GDDY | 131.59 | 132.54 | 130.53 | 130.85 | 130.85 | 1.003e+6 |
| 2025-10-28 | FITB | 41.72 | 41.77 | 41.29 | 41.55 | 41.55 | 5.143e+6 |
| 2025-10-28 | HRL | 23.02 | 23.26 | 22.9 | 23.03 | 23.03 | 3.371e+6 |
| 2025-10-28 | GWW | 968.83 | 975.27 | 956.39 | 957.45 | 957.45 | 314,740 |