Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78001–78050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | IT | 253.71 | 256.17 | 252.23 | 252.7 | 252.7 | 1.047e+6 |
| 2025-10-28 | EOG | 104.95 | 104.97 | 103.83 | 104.1 | 104.1 | 3.065e+6 |
| 2025-10-28 | HSIC | 63.71 | 64.04 | 63.15 | 63.21 | 63.21 | 1.277e+6 |
| 2025-10-28 | ARES | 149.33 | 149.87 | 146.32 | 147.94 | 147.94 | 1.996e+6 |
| 2025-10-28 | LW | 64.93 | 65.04 | 63.67 | 64.07 | 64.07 | 1.059e+6 |
| 2025-10-28 | FDS | 287.37 | 291.18 | 284.42 | 285.78 | 285.78 | 601,700 |
| 2025-10-28 | COF | 220.55 | 221.13 | 217.21 | 218.38 | 218.38 | 2.953e+6 |
| 2025-10-28 | FDX | 248.72 | 251.69 | 247.13 | 247.28 | 247.28 | 1.792e+6 |
| 2025-10-28 | EXC | 47.36 | 47.36 | 46.74 | 46.88 | 46.88 | 7.731e+6 |
| 2025-10-28 | CMG | 41 | 41 | 40.23 | 40.26 | 40.26 | 1.238e+7 |
| 2025-10-28 | FE | 45.04 | 45.17 | 44.71 | 44.81 | 44.81 | 3.187e+6 |
| 2025-10-28 | IP | 46.32 | 46.45 | 45.31 | 45.43 | 45.43 | 4.442e+6 |
| 2025-10-28 | LRCX | 155.08 | 155.69 | 153.84 | 155.18 | 155.18 | 7.940e+6 |
| 2025-10-28 | COP | 86.16 | 86.22 | 84.59 | 84.69 | 84.69 | 5.235e+6 |
| 2025-10-28 | CMS | 72.7 | 72.88 | 71.61 | 71.79 | 71.79 | 2.285e+6 |
| 2025-10-28 | COR | 333.64 | 335.91 | 330.65 | 333.74 | 333.74 | 1.166e+6 |
| 2025-10-28 | FCX | 40.4 | 41.76 | 40.31 | 40.98 | 40.98 | 1.197e+7 |
| 2025-10-28 | IRM | 103.67 | 103.71 | 101.82 | 102.14 | 102.14 | 766,389 |
| 2025-10-28 | CMI | 416.76 | 418.12 | 409.53 | 409.85 | 409.85 | 691,707 |
| 2025-10-28 | INCY | 92.14 | 93.98 | 84.02 | 91.65 | 91.65 | 6.876e+6 |
| 2025-10-28 | CAH | 162.7 | 163.26 | 161.17 | 161.99 | 161.99 | 2.068e+6 |
| 2025-10-28 | GOOG | 269.83 | 271.01 | 266.8 | 268.06 | 268.06 | 2.010e+7 |
| 2025-10-28 | DOW | 24.85 | 24.87 | 24.14 | 24.71 | 24.71 | 1.177e+7 |
| 2025-10-28 | BMY | 42.45 | 42.45 | 41.82 | 41.89 | 41.89 | 1.796e+7 |
| 2025-10-28 | ALGN | 134.94 | 135.6 | 132.79 | 133.14 | 133.14 | 874,200 |
| 2025-10-28 | INTU | 681.36 | 685.51 | 674.91 | 675.59 | 675.59 | 1.103e+6 |
| 2025-10-28 | CF | 84.48 | 85.81 | 84.3 | 84.79 | 84.79 | 1.468e+6 |
| 2025-10-28 | DECK | 90.5 | 90.58 | 86.68 | 87.61 | 87.61 | 6.860e+6 |
| 2025-10-28 | JEF | 55.35 | 55.63 | 54.16 | 54.27 | 54.27 | 1.260e+6 |
| 2025-10-28 | LII | 493.87 | 508.13 | 493.87 | 498.38 | 498.38 | 418,102 |
| 2025-10-28 | HRB | 51.16 | 51.35 | 50.05 | 50.07 | 50.07 | 1.052e+6 |
| 2025-10-28 | EL | 99.35 | 99.67 | 97.33 | 98.09 | 98.09 | 2.442e+6 |
| 2025-10-28 | AMP | 478.57 | 482.78 | 475.38 | 479.69 | 479.69 | 429,724 |
| 2025-10-28 | KKR | 121.65 | 121.94 | 119.67 | 119.98 | 119.98 | 2.882e+6 |
| 2025-10-28 | HCA | 464.94 | 465.65 | 453.11 | 465.07 | 465.07 | 1.494e+6 |
| 2025-10-28 | KMI | 25.4 | 25.4 | 25.05 | 25.3 | 25.3 | 1.698e+7 |
| 2025-10-28 | BRK-B | 484.96 | 485.67 | 481.11 | 481.44 | 481.44 | 5.029e+6 |
| 2025-10-28 | BF-B | 27.84 | 28.2 | 27.6 | 27.74 | 27.74 | 3.271e+6 |
| 2025-10-28 | M | 18.94 | 19.33 | 18.77 | 19.33 | 19.33 | 4.930e+6 |
| 2025-10-28 | CAT | 523.73 | 528.05 | 519.46 | 522.25 | 522.25 | 2.775e+6 |
| 2025-10-28 | DAY | 68.5 | 68.5 | 68.4 | 68.4 | 68.4 | 2.195e+6 |
| 2025-10-28 | DE | 472.42 | 473.47 | 464.9 | 465.21 | 465.21 | 1.065e+6 |
| 2025-10-28 | HSY | 175.77 | 178.41 | 175.53 | 176.35 | 176.35 | 1.761e+6 |
| 2025-10-28 | HAL | 26.46 | 26.65 | 26.15 | 26.32 | 26.32 | 8.572e+6 |
| 2025-10-28 | CRL | 193.45 | 193.47 | 187.03 | 187.93 | 187.93 | 1.103e+6 |
| 2025-10-28 | EXE | 102.21 | 102.23 | 99.16 | 99.38 | 99.38 | 3.351e+6 |
| 2025-10-28 | LNC | 39.42 | 39.42 | 38.75 | 39.19 | 39.19 | 1.329e+6 |
| 2025-10-28 | INVH | 28.08 | 28.13 | 27.51 | 27.54 | 27.54 | 3.675e+6 |
| 2025-10-28 | HPQ | 27.04 | 27.42 | 26.76 | 27.3 | 27.3 | 7.421e+6 |
| 2025-10-28 | CTVA | 63.45 | 63.58 | 62.88 | 63.15 | 63.15 | 2.822e+6 |