Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78651–78700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | HCA | 448.92 | 467.79 | 447.47 | 466.47 | 466.47 | 1.790e+6 |
| 2025-10-27 | CHRW | 126.02 | 128.22 | 125.23 | 128.1 | 128.1 | 1.558e+6 |
| 2025-10-27 | KMI | 25.13 | 25.41 | 25.04 | 25.37 | 25.37 | 1.655e+7 |
| 2025-10-27 | BRK-B | 491.92 | 492.3 | 484.55 | 488.07 | 488.07 | 6.452e+6 |
| 2025-10-27 | BF-B | 27.49 | 28.2 | 27.49 | 28.02 | 28.02 | 3.312e+6 |
| 2025-10-27 | M | 18.65 | 19.16 | 18.51 | 19.02 | 19.02 | 6.099e+6 |
| 2025-10-27 | BEN | 22.52 | 22.98 | 22.51 | 22.73 | 22.73 | 3.622e+6 |
| 2025-10-27 | CBOE | 237.35 | 238.42 | 235.27 | 237.02 | 237.02 | 633,341 |
| 2025-10-27 | DUK | 123.78 | 124.35 | 123.06 | 124.26 | 124.26 | 2.308e+6 |
| 2025-10-27 | FLS | 53.45 | 53.62 | 52.48 | 52.51 | 52.51 | 2.525e+6 |
| 2025-10-27 | IVZ | 22.52 | 23.36 | 22.52 | 22.89 | 22.89 | 1.080e+7 |
| 2025-10-27 | KIM | 21.79 | 21.92 | 21.67 | 21.84 | 21.84 | 4.217e+6 |
| 2025-10-27 | LNC | 39.41 | 39.68 | 38.84 | 39.39 | 39.39 | 1.227e+6 |
| 2025-10-27 | CRL | 197.24 | 198 | 193.41 | 195.28 | 195.28 | 937,136 |
| 2025-10-27 | EQIX | 829.29 | 837.23 | 821.27 | 829.06 | 829.06 | 468,534 |
| 2025-10-27 | EQR | 61.9 | 62.06 | 61.16 | 61.86 | 61.86 | 2.161e+6 |
| 2025-10-27 | INVH | 28.19 | 28.21 | 27.95 | 28.21 | 28.21 | 4.841e+6 |
| 2025-10-27 | EQT | 53.39 | 53.89 | 52.56 | 53.3 | 53.3 | 6.533e+6 |
| 2025-10-27 | APP | 634.25 | 645.7 | 620.73 | 643.1 | 643.1 | 3.765e+6 |
| 2025-10-27 | MA | 573.87 | 573.87 | 564.66 | 570.52 | 570.52 | 2.981e+6 |
| 2025-10-27 | ETSY | 74.7 | 76.1 | 74.4 | 75.56 | 75.56 | 3.156e+6 |
| 2025-10-27 | FRT | 99.11 | 99.39 | 98.49 | 98.8 | 98.8 | 511,000 |
| 2025-10-27 | EW | 76 | 83.04 | 75.48 | 80.82 | 80.82 | 1.310e+7 |
| 2025-10-27 | FISV | 126.36 | 126.8 | 124.94 | 126.54 | 126.54 | 3.810e+6 |
| 2025-10-27 | ICE | 157.28 | 159.21 | 157.02 | 158.85 | 158.85 | 4.078e+6 |
| 2025-10-27 | HAL | 26.65 | 27.03 | 26.5 | 26.5 | 26.5 | 9.648e+6 |
| 2025-10-27 | APO | 125.35 | 126.42 | 124.68 | 124.84 | 124.84 | 1.844e+6 |
| 2025-10-27 | MAS | 67.29 | 68.34 | 67.12 | 67.36 | 67.36 | 1.976e+6 |
| 2025-10-27 | APH | 135.16 | 136.48 | 134.63 | 135.38 | 135.38 | 8.472e+6 |
| 2025-10-27 | DE | 477.5 | 479.93 | 471.15 | 475.06 | 475.06 | 1.273e+6 |
| 2025-10-27 | IPG | 27.08 | 27.33 | 26.98 | 27.11 | 27.11 | 5.746e+6 |
| 2025-10-27 | INFO | 24.38 | 24.44 | 24.33 | 24.43 | 24.43 | 9,600 |
| 2025-10-27 | K | 82.51 | 82.56 | 82.42 | 82.54 | 82.54 | 1.317e+6 |
| 2025-10-27 | EXE | 103.04 | 103.2 | 100.93 | 102.21 | 102.21 | 3.433e+6 |
| 2025-10-27 | DLR | 176.65 | 177.35 | 173.79 | 175.53 | 175.53 | 2.104e+6 |
| 2025-10-27 | LH | 278.92 | 278.92 | 272.85 | 274.24 | 274.24 | 1.301e+6 |
| 2025-10-27 | ETN | 377.75 | 377.75 | 373.32 | 376.5 | 376.5 | 1.773e+6 |
| 2025-10-27 | IFF | 65.12 | 65.5 | 64.26 | 64.51 | 64.51 | 1.846e+6 |
| 2025-10-27 | CTVA | 63.71 | 64.25 | 63.36 | 63.62 | 63.62 | 3.974e+6 |
| 2025-10-27 | LKQ | 29.91 | 30.52 | 29.87 | 30.5 | 30.5 | 3.111e+6 |
| 2025-10-27 | DOC | 17.99 | 18.51 | 17.87 | 18.29 | 18.29 | 9.167e+6 |
| 2025-10-27 | CPAY | 287.14 | 288.14 | 283.65 | 284.24 | 284.24 | 281,000 |
| 2025-10-27 | CAT | 524.82 | 527.23 | 519.22 | 524.84 | 524.84 | 2.494e+6 |
| 2025-10-27 | LOW | 241.2 | 242.21 | 239.51 | 241.4 | 241.4 | 1.940e+6 |
| 2025-10-27 | EXPE | 218.34 | 222.95 | 218.11 | 221.65 | 221.65 | 1.382e+6 |
| 2025-10-27 | HPQ | 27.17 | 27.33 | 26.95 | 27.15 | 27.15 | 1.087e+7 |
| 2025-10-27 | CNC | 34.06 | 34.14 | 32.98 | 33.15 | 33.15 | 1.547e+7 |
| 2025-10-27 | GM | 69.27 | 69.33 | 68.49 | 69.08 | 69.08 | 9.725e+6 |
| 2025-10-27 | CPRT | 44.7 | 44.79 | 44.11 | 44.16 | 44.16 | 5.038e+6 |
| 2025-10-27 | LVS | 57.71 | 58.77 | 57.34 | 58.55 | 58.55 | 6.496e+6 |