Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78701–78750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | KVUE | 14.56 | 14.68 | 14.36 | 14.54 | 14.54 | 1.891e+7 |
| 2025-10-27 | EMR | 132.07 | 133.26 | 131.57 | 132.83 | 132.83 | 2.326e+6 |
| 2025-10-27 | FANG | 143.84 | 144.98 | 141.29 | 141.78 | 141.78 | 1.390e+6 |
| 2025-10-27 | LEG | 9.04 | 9.16 | 8.99 | 9.1 | 9.1 | 1.236e+6 |
| 2025-10-27 | INTC | 38.39 | 40.67 | 38.23 | 39.54 | 39.54 | 1.600e+8 |
| 2025-10-27 | HOOD | 144.99 | 149.2 | 143.18 | 145.86 | 145.86 | 2.583e+7 |
| 2025-10-27 | GNW | 8.57 | 8.6 | 8.39 | 8.42 | 8.42 | 2.968e+6 |
| 2025-10-27 | EIX | 55.54 | 56.27 | 55.05 | 55.41 | 55.41 | 3.376e+6 |
| 2025-10-27 | LITE | 193.63 | 206.91 | 190.06 | 193.8 | 193.8 | 5.438e+6 |
| 2025-10-27 | HRB | 50.96 | 51.6 | 50.84 | 51.23 | 51.23 | 1.084e+6 |
| 2025-10-27 | GPC | 128.77 | 129.21 | 127.6 | 129.2 | 129.2 | 1.182e+6 |
| 2025-10-27 | FITB | 42.12 | 42.25 | 41.43 | 41.72 | 41.72 | 6.835e+6 |
| 2025-10-27 | GS | 780.99 | 788.62 | 779.02 | 781.97 | 781.97 | 1.645e+6 |
| 2025-10-27 | GRMN | 250.33 | 251.89 | 249.38 | 249.39 | 249.39 | 603,600 |
| 2025-10-27 | GWW | 965.16 | 973.45 | 960.23 | 972.19 | 972.19 | 214,033 |
| 2025-10-27 | F | 13.33 | 13.33 | 12.76 | 12.81 | 12.81 | 1.409e+8 |
| 2025-10-27 | HAS | 76.29 | 77.14 | 75.94 | 76.84 | 76.84 | 2.157e+6 |
| 2025-10-27 | LULU | 186.43 | 186.91 | 181.33 | 181.39 | 181.39 | 5.186e+6 |
| 2025-10-27 | IDXX | 644.46 | 649.07 | 639.11 | 647.4 | 647.4 | 452,626 |
| 2025-10-27 | FIX | 997.24 | 1,006.13 | 964.28 | 974.96 | 974.96 | 484,950 |
| 2025-10-27 | HBAN | 15.23 | 15.52 | 15.11 | 15.35 | 15.35 | 1.240e+8 |
| 2025-10-27 | J | 159.98 | 160.43 | 158.13 | 159.69 | 159.69 | 1.646e+6 |
| 2025-10-27 | ESS | 259.22 | 259.22 | 256.31 | 256.97 | 256.97 | 434,114 |
| 2025-10-27 | EPAM | 161.29 | 164.04 | 160 | 162.45 | 162.45 | 1.006e+6 |
| 2025-10-27 | CRH | 119.8 | 120.71 | 118.69 | 119.68 | 119.68 | 3.287e+6 |
| 2025-10-27 | JBHT | 166.25 | 167.65 | 164.37 | 166.69 | 166.69 | 1.148e+6 |
| 2025-10-27 | ED | 96.9 | 98.03 | 96.68 | 97.79 | 97.79 | 1.538e+6 |
| 2025-10-27 | ERIE | 321.45 | 326.94 | 321.29 | 326.38 | 326.38 | 194,225 |
| 2025-10-27 | FLR | 49.35 | 49.96 | 48.45 | 48.5 | 48.5 | 2.601e+6 |
| 2025-10-27 | JCI | 113.33 | 113.86 | 111.66 | 112.32 | 112.32 | 3.660e+6 |
| 2025-10-27 | KMX | 44.71 | 45.1 | 44.07 | 45.08 | 45.08 | 3.239e+6 |
| 2025-10-27 | JKHY | 154.17 | 155.76 | 152.84 | 155.21 | 155.21 | 776,900 |
| 2025-10-27 | HBI | 6.9 | 6.97 | 6.88 | 6.92 | 6.92 | 3.033e+6 |
| 2025-10-27 | COTY | 4.14 | 4.18 | 4.07 | 4.1 | 4.1 | 3.867e+6 |
| 2025-10-27 | JPM | 299.28 | 301.63 | 298.14 | 301.25 | 301.25 | 5.642e+6 |
| 2025-10-27 | LNT | 67.35 | 67.71 | 66.49 | 67.29 | 67.29 | 1.674e+6 |
| 2025-10-27 | FMC | 30.28 | 30.62 | 30.1 | 30.3 | 30.3 | 2.027e+6 |
| 2025-10-27 | KDP | 29.25 | 29.51 | 27.9 | 28.74 | 28.74 | 5.368e+7 |
| 2025-10-27 | FICO | 1,676.97 | 1,696.34 | 1,673.75 | 1,685.09 | 1,685.09 | 216,100 |
| 2025-10-27 | KLAC | 1,194.91 | 1,216.02 | 1,194.91 | 1,209.98 | 1,209.98 | 971,274 |
| 2025-10-27 | DXC | 13.72 | 13.72 | 13.4 | 13.43 | 13.43 | 1.537e+6 |
| 2025-10-27 | GE | 306.69 | 312.52 | 303.71 | 312.03 | 312.03 | 4.244e+6 |
| 2025-10-27 | KEY | 17.53 | 17.53 | 17.15 | 17.25 | 17.25 | 1.924e+7 |
| 2025-10-27 | LUV | 32.18 | 32.46 | 31.59 | 31.97 | 31.97 | 9.621e+6 |
| 2025-10-27 | LYB | 46 | 47.18 | 46 | 47.15 | 47.15 | 4.952e+6 |
| 2025-10-27 | FIS | 66.85 | 67.01 | 65.39 | 65.56 | 65.56 | 4.026e+6 |
| 2025-10-27 | IQV | 221.77 | 221.77 | 217.15 | 217.43 | 217.43 | 2.699e+6 |
| 2025-10-27 | GOOGL | 264.47 | 269.78 | 263.93 | 268.91 | 268.91 | 3.524e+7 |
| 2025-10-27 | DAY | 68.54 | 68.58 | 68.41 | 68.45 | 68.45 | 2.123e+6 |
| 2025-10-27 | ELV | 337.2 | 338.89 | 334.29 | 338.65 | 338.65 | 1.138e+6 |