Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78101–78150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-28 | EQIX | 827.42 | 828.71 | 802.68 | 802.85 | 802.85 | 603,800 |
| 2025-10-28 | HAS | 76.52 | 77.03 | 75.81 | 76.69 | 76.69 | 1.484e+6 |
| 2025-10-28 | IDXX | 640.53 | 646 | 633.18 | 634.36 | 634.36 | 397,172 |
| 2025-10-28 | DXCM | 70.67 | 70.67 | 66.42 | 69.23 | 69.23 | 8.688e+6 |
| 2025-10-28 | HBAN | 15.31 | 15.44 | 15.08 | 15.25 | 15.25 | 6.171e+7 |
| 2025-10-28 | LULU | 181.4 | 181.52 | 175.18 | 179.98 | 179.98 | 3.800e+6 |
| 2025-10-28 | F | 12.79 | 12.82 | 12.59 | 12.68 | 12.68 | 9.674e+7 |
| 2025-10-28 | FIX | 973.51 | 987.73 | 964.96 | 979.47 | 979.47 | 357,242 |
| 2025-10-28 | GILD | 118.31 | 118.81 | 116.35 | 116.44 | 116.44 | 4.724e+6 |
| 2025-10-28 | J | 159.7 | 159.7 | 156.3 | 157.02 | 157.02 | 1.018e+6 |
| 2025-10-28 | EPAM | 161.18 | 163.27 | 159.9 | 161.9 | 161.9 | 666,968 |
| 2025-10-28 | JBHT | 166.95 | 167.66 | 164.79 | 165.49 | 165.49 | 994,600 |
| 2025-10-28 | CTRA | 23.17 | 23.26 | 22.95 | 23.01 | 23.01 | 7.602e+6 |
| 2025-10-28 | JCI | 112.25 | 112.68 | 110.82 | 111.49 | 111.49 | 2.953e+6 |
| 2025-10-28 | ERIE | 326.38 | 326.73 | 316.85 | 316.85 | 316.85 | 220,238 |
| 2025-10-28 | KMX | 44.91 | 45 | 44.16 | 44.45 | 44.45 | 3.443e+6 |
| 2025-10-28 | FLR | 49.31 | 50.9 | 49.04 | 50.01 | 50.01 | 4.111e+6 |
| 2025-10-28 | CRH | 119.6 | 120.19 | 118.42 | 118.68 | 118.68 | 4.023e+6 |
| 2025-10-28 | JKHY | 155.03 | 155.31 | 153.08 | 153.23 | 153.23 | 762,400 |
| 2025-10-28 | ED | 97.29 | 97.55 | 96.15 | 96.17 | 96.17 | 1.157e+6 |
| 2025-10-28 | JPM | 301.94 | 305.03 | 300.26 | 302.44 | 302.44 | 6.336e+6 |
| 2025-10-28 | COTY | 4.09 | 4.09 | 4 | 4.02 | 4.02 | 3.771e+6 |
| 2025-10-28 | GRMN | 247.99 | 248.6 | 242.92 | 246.09 | 246.09 | 1.124e+6 |
| 2025-10-28 | KDP | 28.54 | 28.62 | 27.89 | 28.37 | 28.37 | 2.686e+7 |
| 2025-10-28 | LNT | 67.14 | 67.26 | 66.2 | 66.43 | 66.43 | 2.343e+6 |
| 2025-10-28 | FICO | 1,680 | 1,682.76 | 1,660.04 | 1,666.64 | 1,666.64 | 184,262 |
| 2025-10-28 | CPT | 101.39 | 101.63 | 99.02 | 99.32 | 99.32 | 1.164e+6 |
| 2025-10-28 | DRI | 179.9 | 180.74 | 177.98 | 178.61 | 178.61 | 773,448 |
| 2025-10-28 | LUV | 31.87 | 31.89 | 30.76 | 30.82 | 30.82 | 1.138e+7 |
| 2025-10-28 | EBAY | 97.53 | 100.2 | 97.48 | 98.9 | 98.9 | 6.625e+6 |
| 2025-10-28 | FLS | 52.88 | 53.52 | 52.06 | 52.35 | 52.35 | 3.741e+6 |
| 2025-10-28 | KLAC | 1,201.57 | 1,204.53 | 1,190.72 | 1,200.93 | 1,200.93 | 665,675 |
| 2025-10-28 | DXC | 13.31 | 13.56 | 13.27 | 13.36 | 13.36 | 2.203e+6 |
| 2025-10-28 | GE | 311.28 | 315.84 | 308.64 | 308.98 | 308.98 | 3.058e+6 |
| 2025-10-28 | EFX | 225.69 | 226.67 | 222.09 | 222.27 | 222.27 | 984,000 |
| 2025-10-28 | APP | 643.99 | 649.65 | 620.87 | 626.82 | 626.82 | 2.545e+6 |
| 2025-10-28 | KEY | 17.24 | 17.28 | 17.04 | 17.23 | 17.23 | 1.353e+7 |
| 2025-10-28 | FIS | 65.32 | 65.86 | 64.76 | 64.97 | 64.97 | 3.886e+6 |
| 2025-10-28 | K | 82.48 | 82.54 | 82.48 | 82.51 | 82.51 | 1.671e+6 |
| 2025-10-28 | IPG | 27.05 | 27.06 | 26.31 | 26.35 | 26.35 | 7.986e+6 |
| 2025-10-28 | GEHC | 78.06 | 79.69 | 77.62 | 79.34 | 79.34 | 5.877e+6 |