Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78751–78800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | FSLR | 243.61 | 249.56 | 241.41 | 247.69 | 247.69 | 2.069e+6 |
| 2025-10-27 | GEHC | 78.56 | 79.09 | 78.22 | 78.29 | 78.29 | 4.094e+6 |
| 2025-10-27 | ATI | 91.37 | 91.99 | 90 | 91.71 | 91.71 | 2.363e+6 |
| 2025-10-27 | FFIV | 303.6 | 304.61 | 288.7 | 290.41 | 290.41 | 1.878e+6 |
| 2025-10-27 | FBIN | 50.06 | 51.5 | 50.05 | 50.65 | 50.65 | 1.927e+6 |
| 2025-10-27 | HII | 301.71 | 306.67 | 296.94 | 299.42 | 299.42 | 562,900 |
| 2025-10-27 | HRL | 23.12 | 23.19 | 22.76 | 23.12 | 23.12 | 5.498e+6 |
| 2025-10-27 | CL | 76.92 | 77.11 | 76.44 | 76.88 | 76.88 | 8.337e+6 |
| 2025-10-27 | GILD | 120.01 | 120.1 | 118.04 | 119 | 119 | 4.753e+6 |
| 2025-10-27 | HSY | 176.05 | 177.57 | 175.06 | 177.52 | 177.52 | 1.335e+6 |
| 2025-10-27 | IR | 80.93 | 81.24 | 79.9 | 80.18 | 80.18 | 3.377e+6 |
| 2025-10-27 | EFX | 236.93 | 236.93 | 226.78 | 227.09 | 227.09 | 1.528e+6 |
| 2025-10-27 | GME | 24.5 | 24.54 | 23.44 | 23.53 | 23.53 | 9.429e+6 |
| 2025-10-27 | ECL | 275.39 | 278.81 | 274.03 | 278.18 | 278.18 | 1.716e+6 |
| 2025-10-27 | EG | 344.31 | 345.59 | 338.98 | 339.68 | 339.68 | 234,541 |
| 2025-10-27 | HIG | 124.37 | 124.54 | 122.89 | 123.89 | 123.89 | 1.715e+6 |
| 2025-10-27 | HUBB | 435.89 | 438.04 | 429.79 | 431.37 | 431.37 | 633,160 |
| 2025-10-27 | FTNT | 86.13 | 86.56 | 85.14 | 85.29 | 85.29 | 4.166e+6 |
| 2025-10-27 | EME | 749.05 | 754.74 | 740.68 | 754.02 | 754.02 | 477,640 |
| 2025-10-27 | LMT | 477.92 | 481.1 | 473.76 | 480.71 | 480.71 | 1.423e+6 |
| 2025-10-27 | GIS | 46 | 46.86 | 45.89 | 46.83 | 46.83 | 7.592e+6 |
| 2025-10-27 | GNRC | 194.5 | 194.89 | 188.72 | 190.41 | 190.41 | 918,319 |
| 2025-10-27 | DASH | 265.4 | 269 | 262.35 | 263.35 | 263.35 | 3.707e+6 |
| 2025-10-27 | HD | 382.65 | 384.22 | 377.91 | 380.25 | 380.25 | 3.066e+6 |
| 2025-10-27 | CTRA | 23.37 | 23.49 | 23.16 | 23.3 | 23.3 | 6.654e+6 |
| 2025-10-27 | CRM | 256.02 | 257.04 | 253.87 | 254.42 | 254.42 | 4.942e+6 |
| 2025-10-27 | AXP | 360.07 | 360.9 | 356.99 | 359.74 | 359.74 | 2.180e+6 |
| 2025-10-27 | CZR | 22.48 | 22.57 | 21.82 | 22.55 | 22.55 | 5.976e+6 |
| 2025-10-27 | HLT | 268.59 | 270.72 | 264.73 | 265.82 | 265.82 | 1.577e+6 |
| 2025-10-27 | FTV | 49.7 | 49.84 | 49.15 | 49.36 | 49.36 | 2.264e+6 |
| 2025-10-27 | HST | 16.06 | 16.42 | 16.03 | 16.15 | 16.15 | 8.731e+6 |
| 2025-10-27 | IBM | 302.16 | 307.75 | 297.33 | 307.35 | 307.35 | 9.868e+6 |
| 2025-10-27 | GL | 133.82 | 134.79 | 133.51 | 134.41 | 134.41 | 613,748 |
| 2025-10-27 | CHD | 84.86 | 85.26 | 84.3 | 84.8 | 84.8 | 2.140e+6 |
| 2025-10-27 | CPRI | 22.58 | 22.85 | 22.4 | 22.54 | 22.54 | 1.613e+6 |
| 2025-10-27 | GPN | 87.63 | 88.21 | 86.18 | 86.24 | 86.24 | 1.435e+6 |
| 2025-10-27 | GLW | 88.16 | 89.3 | 87.69 | 88.9 | 88.9 | 1.180e+7 |
| 2025-10-27 | EVRG | 76.02 | 76.4 | 75.41 | 76.3 | 76.3 | 1.326e+6 |
| 2025-10-27 | GEN | 26.56 | 26.96 | 26.18 | 26.44 | 26.44 | 4.657e+6 |
| 2025-10-27 | FOSL | 2.3 | 2.36 | 2.28 | 2.3 | 2.3 | 410,614 |
| 2025-10-27 | FOX | 52.72 | 54.53 | 52.71 | 54.52 | 54.52 | 1.099e+6 |
| 2025-10-27 | ISRG | 544.75 | 551.63 | 538.75 | 551.25 | 551.25 | 2.136e+6 |
| 2025-10-27 | DXCM | 70.87 | 71.11 | 69.82 | 70.63 | 70.63 | 2.909e+6 |
| 2025-10-27 | LUMN | 8.62 | 9.4 | 8.38 | 9.36 | 9.36 | 3.940e+7 |
| 2025-10-27 | CPB | 29.95 | 30.42 | 29.92 | 30.39 | 30.39 | 5.205e+6 |
| 2025-10-27 | EXPD | 118.1 | 119.14 | 117.07 | 119.02 | 119.02 | 932,000 |
| 2025-10-27 | DRI | 181.94 | 182.66 | 179.72 | 180.87 | 180.87 | 1.037e+6 |
| 2025-10-27 | IPGP | 87.24 | 88.32 | 86.7 | 87.12 | 87.12 | 199,201 |
| 2025-10-27 | EBAY | 96.74 | 97.58 | 96.16 | 97.34 | 97.34 | 3.807e+6 |
| 2025-10-27 | FAST | 42.33 | 42.42 | 41.71 | 41.86 | 41.86 | 6.756e+6 |