Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79251–79300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | COO | 74.96 | 74.96 | 73.41 | 73.51 | 73.51 | 1.773e+6 |
| 2025-10-24 | LLY | 811.26 | 830.11 | 808.56 | 821.45 | 821.45 | 2.211e+6 |
| 2025-10-24 | HUM | 288.59 | 289.55 | 285.24 | 288.21 | 288.21 | 791,956 |
| 2025-10-24 | ES | 71.47 | 72.59 | 71.27 | 72.22 | 72.22 | 1.807e+6 |
| 2025-10-24 | HPE | 23.37 | 23.41 | 22.99 | 23.21 | 23.21 | 1.991e+7 |
| 2025-10-24 | HWM | 201.37 | 202.17 | 197.93 | 198.19 | 198.19 | 2.142e+6 |
| 2025-10-24 | COST | 936.04 | 939.02 | 926.23 | 928.21 | 928.21 | 1.639e+6 |
| 2025-10-24 | CRWD | 528.8 | 535.52 | 521.87 | 527.32 | 527.32 | 2.551e+6 |
| 2025-10-24 | APD | 251.94 | 253.44 | 250.17 | 251.48 | 251.48 | 829,500 |
| 2025-10-24 | IBKR | 68 | 69.33 | 67.62 | 68.59 | 68.59 | 4.239e+6 |
| 2025-10-24 | EXR | 148.51 | 149.07 | 146.71 | 146.75 | 146.75 | 604,123 |
| 2025-10-24 | APTV | 85.99 | 86.49 | 85.37 | 86.19 | 86.19 | 1.196e+6 |
| 2025-10-24 | ETR | 94.34 | 95.42 | 93.96 | 94.79 | 94.79 | 2.218e+6 |
| 2025-10-24 | CNP | 39.05 | 39.23 | 38.72 | 38.88 | 38.88 | 5.427e+6 |
| 2025-10-24 | ARE | 75.36 | 76.16 | 74.95 | 75.09 | 75.09 | 1.315e+6 |
| 2025-10-24 | ENPH | 36.36 | 37.29 | 36.1 | 36.23 | 36.23 | 5.646e+6 |
| 2025-10-24 | IEX | 168.05 | 168.07 | 166.27 | 166.75 | 166.75 | 427,017 |
| 2025-10-24 | CNX | 32.96 | 32.96 | 32.29 | 32.69 | 32.69 | 1.141e+6 |
| 2025-10-24 | IT | 253.46 | 253.68 | 249.93 | 250.21 | 250.21 | 543,200 |
| 2025-10-24 | EOG | 106.16 | 106.48 | 104.51 | 104.57 | 104.57 | 3.133e+6 |
| 2025-10-24 | HSIC | 63.92 | 64.05 | 63.48 | 63.84 | 63.84 | 876,600 |
| 2025-10-24 | ARES | 147.76 | 148.67 | 146.17 | 146.38 | 146.38 | 1.758e+6 |
| 2025-10-24 | LW | 64.22 | 65.13 | 63.51 | 64.86 | 64.86 | 1.528e+6 |
| 2025-10-24 | FDS | 286.99 | 286.99 | 282.16 | 282.71 | 282.71 | 793,226 |
| 2025-10-24 | COF | 221.39 | 224.94 | 220.23 | 222.36 | 222.36 | 3.264e+6 |
| 2025-10-24 | FDX | 237.5 | 240.02 | 236.26 | 238.95 | 238.95 | 1.105e+6 |
| 2025-10-24 | EXC | 47.03 | 47.29 | 46.73 | 47.22 | 47.22 | 6.296e+6 |
| 2025-10-24 | CMG | 42.18 | 42.19 | 41.04 | 41.19 | 41.19 | 1.220e+7 |
| 2025-10-24 | FE | 45.56 | 45.62 | 45.06 | 45.28 | 45.28 | 4.875e+6 |
| 2025-10-24 | IP | 47.77 | 47.89 | 46.78 | 47.1 | 47.1 | 3.862e+6 |
| 2025-10-24 | LRCX | 149.49 | 152.78 | 147.58 | 151.25 | 151.25 | 1.097e+7 |
| 2025-10-24 | COP | 88.3 | 88.41 | 85.8 | 85.9 | 85.9 | 7.887e+6 |
| 2025-10-24 | CMS | 72.95 | 73.48 | 72.61 | 73.07 | 73.07 | 1.684e+6 |
| 2025-10-24 | COR | 327.13 | 332.45 | 325.33 | 330.83 | 330.83 | 911,825 |
| 2025-10-24 | IRM | 103.25 | 104.87 | 102.6 | 103.3 | 103.3 | 788,700 |
| 2025-10-24 | CMI | 417.04 | 418.97 | 415.49 | 416.92 | 416.92 | 509,900 |
| 2025-10-24 | INCY | 90 | 92.08 | 89.73 | 91.28 | 91.28 | 2.237e+6 |
| 2025-10-24 | HST | 16.19 | 16.29 | 15.98 | 16 | 16 | 4.407e+6 |
| 2025-10-24 | DASH | 255.63 | 261.68 | 253.24 | 258.15 | 258.15 | 2.720e+6 |
| 2025-10-24 | GOOG | 256.94 | 262.15 | 255.75 | 260.15 | 260.15 | 1.841e+7 |
| 2025-10-24 | INTU | 680.89 | 684.62 | 676.87 | 679.73 | 679.73 | 1.028e+6 |
| 2025-10-24 | CF | 85.84 | 86.31 | 84.99 | 85.16 | 85.16 | 1.459e+6 |
| 2025-10-24 | HD | 384.63 | 384.63 | 380.65 | 381.65 | 381.65 | 2.427e+6 |
| 2025-10-24 | INVH | 28.25 | 28.31 | 28.12 | 28.2 | 28.2 | 4.101e+6 |
| 2025-10-24 | JNJ | 189.98 | 190.09 | 187.23 | 188.2 | 188.2 | 6.903e+6 |
| 2025-10-24 | GDDY | 133.02 | 133.52 | 130.64 | 130.94 | 130.94 | 1.006e+6 |
| 2025-10-24 | BF-B | 27.75 | 27.79 | 27.4 | 27.48 | 27.48 | 2.401e+6 |
| 2025-10-24 | ILMN | 101.44 | 101.93 | 100.06 | 100.11 | 100.11 | 948,726 |
| 2025-10-24 | EL | 100.56 | 101.84 | 99.95 | 101.46 | 101.46 | 2.706e+6 |
| 2025-10-24 | AXP | 356.49 | 360.38 | 354.96 | 355.65 | 355.65 | 2.398e+6 |