Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79351–79400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | MA | 575.38 | 578.95 | 571.23 | 571.82 | 571.82 | 1.840e+6 |
| 2025-10-24 | EXPD | 118.64 | 118.64 | 117.04 | 117.19 | 117.19 | 604,400 |
| 2025-10-24 | IQV | 220.01 | 221.97 | 219.92 | 220.52 | 220.52 | 1.294e+6 |
| 2025-10-24 | LUMN | 8.03 | 8.4 | 7.96 | 8.09 | 8.09 | 2.435e+7 |
| 2025-10-24 | KLAC | 1,161.05 | 1,186.2 | 1,155.67 | 1,177.8 | 1,177.8 | 825,500 |
| 2025-10-24 | APH | 136.65 | 137.1 | 132.77 | 133.29 | 133.29 | 9.074e+6 |
| 2025-10-24 | ALGN | 137.83 | 138.5 | 135.14 | 135.21 | 135.21 | 864,348 |
| 2025-10-24 | IR | 81.13 | 81.13 | 79.64 | 79.72 | 79.72 | 1.724e+6 |
| 2025-10-24 | CPT | 103.32 | 103.77 | 102.82 | 102.89 | 102.89 | 1.804e+6 |
| 2025-10-24 | HON | 204.77 | 204.77 | 199.04 | 200.33 | 200.33 | 8.534e+6 |
| 2025-10-24 | FANG | 145.09 | 145.68 | 142.57 | 143.22 | 143.22 | 1.434e+6 |
| 2025-10-24 | HOOD | 137.99 | 142.2 | 137.1 | 139.79 | 139.79 | 2.433e+7 |
| 2025-10-24 | DECK | 88.5 | 90.95 | 86.83 | 86.94 | 86.94 | 2.127e+7 |
| 2025-10-24 | INTC | 40.02 | 41.12 | 37.83 | 38.28 | 38.28 | 2.464e+8 |
| 2025-10-24 | LMT | 484.04 | 485.56 | 477.92 | 479.23 | 479.23 | 1.368e+6 |
| 2025-10-24 | LII | 500.12 | 500.12 | 487.86 | 493.49 | 493.49 | 683,496 |
| 2025-10-24 | COHR | 124.82 | 132 | 124.48 | 129.34 | 129.34 | 5.477e+6 |
| 2025-10-24 | FBIN | 50.89 | 51.11 | 49.71 | 49.91 | 49.91 | 1.720e+6 |
| 2025-10-24 | FOX | 52.72 | 53.59 | 52.57 | 52.62 | 52.62 | 1.185e+6 |
| 2025-10-24 | HRL | 23.31 | 23.31 | 22.99 | 23.2 | 23.2 | 3.198e+6 |
| 2025-10-24 | MAS | 69.13 | 69.47 | 67.07 | 67.19 | 67.19 | 2.203e+6 |
| 2025-10-24 | HSY | 178.94 | 178.94 | 175.43 | 175.5 | 175.5 | 1.218e+6 |
| 2025-10-24 | GILD | 118.95 | 119.67 | 117.26 | 119.46 | 119.46 | 5.439e+6 |
| 2025-10-24 | CAT | 520.64 | 524.99 | 518.81 | 520.51 | 520.51 | 2.392e+6 |
| 2025-10-24 | GM | 67.16 | 69.39 | 66.99 | 69.35 | 69.35 | 1.257e+7 |
| 2025-10-24 | FAST | 42.48 | 42.58 | 42.03 | 42.18 | 42.18 | 4.553e+6 |
| 2025-10-24 | LUV | 31.77 | 32.15 | 31.11 | 31.92 | 31.92 | 1.519e+7 |
| 2025-10-24 | IBM | 278.56 | 305.05 | 277.03 | 301.82 | 301.82 | 1.691e+7 |
| 2025-10-24 | LEG | 9.3 | 9.31 | 9.02 | 9.04 | 9.04 | 1.458e+6 |
| 2025-10-24 | LNT | 67.76 | 68.16 | 67.34 | 67.4 | 67.4 | 3.364e+6 |
| 2025-10-24 | HPQ | 27.48 | 27.65 | 26.88 | 26.9 | 26.9 | 8.626e+6 |
| 2025-10-24 | CPRT | 45.11 | 45.26 | 44.56 | 44.66 | 44.66 | 3.591e+6 |
| 2025-10-24 | KVUE | 14.69 | 14.78 | 14.44 | 14.46 | 14.46 | 2.046e+7 |
| 2025-10-24 | IPGP | 87.97 | 88.8 | 86.51 | 86.62 | 86.62 | 111,800 |
| 2025-10-24 | FCX | 40.97 | 41.44 | 40.27 | 41.18 | 41.18 | 1.061e+7 |
| 2025-10-24 | CPRI | 22.71 | 22.93 | 22.25 | 22.27 | 22.27 | 1.272e+6 |
| 2025-10-24 | HLT | 269.13 | 269.99 | 266.36 | 267.37 | 267.37 | 1.196e+6 |
| 2025-10-24 | LVS | 56.14 | 57.42 | 55.63 | 56.74 | 56.74 | 6.124e+6 |
| 2025-10-24 | FRT | 98.99 | 99.73 | 98.84 | 99.1 | 99.1 | 377,085 |
| 2025-10-24 | APO | 123.26 | 125.21 | 122.85 | 123.49 | 123.49 | 2.454e+6 |
| 2025-10-24 | CHD | 86.87 | 87.63 | 84.83 | 85.05 | 85.05 | 2.268e+6 |
| 2025-10-24 | LH | 284.42 | 285.02 | 277.68 | 278.05 | 278.05 | 698,800 |
| 2025-10-24 | GT | 7.17 | 7.29 | 7.13 | 7.24 | 7.24 | 5.864e+6 |
| 2025-10-24 | ISRG | 547.63 | 552.45 | 541.46 | 546.51 | 546.51 | 2.692e+6 |
| 2025-10-24 | LITE | 175.55 | 182.08 | 173.73 | 179.3 | 179.3 | 4.056e+6 |
| 2025-10-24 | CRM | 256.36 | 257.43 | 252.95 | 253.78 | 253.78 | 5.491e+6 |
| 2025-10-24 | EQR | 62.26 | 62.32 | 61.73 | 61.97 | 61.97 | 2.463e+6 |
| 2025-10-24 | EXPE | 216.3 | 219.16 | 214.26 | 218.01 | 218.01 | 1.228e+6 |
| 2025-10-24 | K | 82.43 | 82.49 | 82.01 | 82.45 | 82.45 | 1.568e+6 |
| 2025-10-24 | CPAY | 288.15 | 289.9 | 284.23 | 284.38 | 284.38 | 227,659 |