Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79401–79450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | DLR | 176.22 | 179.8 | 173.49 | 176.65 | 176.65 | 2.472e+6 |
| 2025-10-24 | APP | 607.57 | 627.11 | 605.5 | 620 | 620 | 4.100e+6 |
| 2025-10-24 | HP | 24.95 | 25.36 | 24.84 | 25.05 | 25.05 | 1.553e+6 |
| 2025-10-24 | FTV | 49.87 | 49.94 | 49.05 | 49.36 | 49.36 | 1.680e+6 |
| 2025-10-24 | EQIX | 828.44 | 833.57 | 823.43 | 825.83 | 825.83 | 367,714 |
| 2025-10-24 | LYB | 45.63 | 45.76 | 45.2 | 45.71 | 45.71 | 4.086e+6 |
| 2025-10-24 | GOOGL | 256.23 | 261.33 | 254.98 | 259.57 | 259.57 | 2.866e+7 |
| 2025-10-24 | CNC | 34.46 | 34.69 | 33.95 | 34.07 | 34.07 | 8.181e+6 |
| 2025-10-24 | EXE | 104.18 | 104.41 | 101.18 | 102.1 | 102.1 | 2.218e+6 |
| 2025-10-24 | KEY | 17.34 | 17.56 | 17.33 | 17.46 | 17.46 | 1.062e+7 |
| 2025-10-24 | CTRA | 23.49 | 23.53 | 23.12 | 23.18 | 23.18 | 7.104e+6 |
| 2025-10-24 | ERIE | 322.14 | 322.88 | 319.81 | 321.13 | 321.13 | 103,100 |
| 2025-10-24 | ITW | 245.84 | 247.53 | 239.72 | 242.63 | 242.63 | 3.223e+6 |
| 2025-10-24 | BEN | 22.18 | 22.37 | 21.85 | 22.2 | 22.2 | 3.966e+6 |
| 2025-10-24 | DE | 470.44 | 474.56 | 467.55 | 469.75 | 469.75 | 1.187e+6 |
| 2025-10-24 | ETN | 375.91 | 378.06 | 372.91 | 373.08 | 373.08 | 1.650e+6 |
| 2025-10-24 | BMY | 42.98 | 42.99 | 42.64 | 42.88 | 42.88 | 1.011e+7 |
| 2025-10-24 | BRK-B | 490.91 | 492.98 | 489.4 | 492.1 | 492.1 | 3.167e+6 |
| 2025-10-24 | ETSY | 75 | 75.89 | 73.44 | 73.9 | 73.9 | 2.437e+6 |
| 2025-10-24 | DOC | 17.96 | 18.56 | 17.75 | 18 | 18 | 9.409e+6 |
| 2025-10-24 | AMP | 475.64 | 478 | 472.99 | 474.38 | 474.38 | 309,793 |
| 2025-10-24 | EQT | 53.3 | 53.56 | 52.47 | 53.25 | 53.25 | 6.193e+6 |
| 2025-10-24 | LOW | 243.08 | 243.76 | 240.47 | 240.47 | 240.47 | 1.804e+6 |
| 2025-10-24 | HII | 291.08 | 299.48 | 288.51 | 297.66 | 297.66 | 525,246 |
| 2025-10-24 | EMR | 132.58 | 132.94 | 131.05 | 131.07 | 131.07 | 1.251e+6 |
| 2025-10-24 | KMX | 43.76 | 44.5 | 43.21 | 44.26 | 44.26 | 3.309e+6 |
| 2025-10-24 | FISV | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 2.841e+6 |
| 2025-10-24 | LKQ | 29.79 | 29.95 | 29.65 | 29.83 | 29.83 | 2.433e+6 |
| 2025-10-24 | COTY | 4.18 | 4.18 | 4.1 | 4.14 | 4.14 | 3.917e+6 |
| 2025-10-23 | MAT | 18.13 | 19.29 | 18.11 | 19.18 | 19.18 | 6.496e+6 |
| 2025-10-23 | MBC | 12.84 | 13.15 | 12.74 | 12.99 | 12.99 | 1.085e+6 |
| 2025-10-23 | MCD | 308.39 | 308.39 | 302.71 | 303.45 | 303.45 | 2.082e+6 |
| 2025-10-23 | MCHP | 61.69 | 64.01 | 61.69 | 63.81 | 63.81 | 7.225e+6 |
| 2025-10-23 | MCK | 795.43 | 798.09 | 785.62 | 791.57 | 791.57 | 454,849 |
| 2025-10-23 | MCO | 472.44 | 479.05 | 467.45 | 476.19 | 476.19 | 1.079e+6 |
| 2025-10-23 | MDLZ | 60.74 | 60.8 | 59.9 | 59.93 | 59.93 | 5.213e+6 |
| 2025-10-23 | MDT | 94.68 | 94.77 | 90.47 | 92.77 | 92.77 | 9.122e+6 |
| 2025-10-23 | MET | 77.19 | 77.5 | 76.34 | 76.47 | 76.47 | 2.182e+6 |
| 2025-10-23 | META | 733.48 | 741.18 | 731.88 | 732.78 | 732.78 | 9.856e+6 |
| 2025-10-23 | MGM | 33.16 | 33.58 | 32.92 | 33.07 | 33.07 | 3.532e+6 |
| 2025-10-23 | MHK | 128.48 | 130.33 | 127.39 | 128.9 | 128.9 | 1.353e+6 |
| 2025-10-23 | MKC | 67.28 | 67.48 | 65.91 | 66.31 | 66.31 | 2.572e+6 |
| 2025-10-23 | MKTX | 169.21 | 169.81 | 166.65 | 169.09 | 169.09 | 312,300 |
| 2025-10-23 | MLM | 619.39 | 626.63 | 616.39 | 617.76 | 617.76 | 189,400 |
| 2025-10-23 | MMM | 164.91 | 169.26 | 164.41 | 169.23 | 169.23 | 4.779e+6 |
| 2025-10-23 | MNST | 69.59 | 69.97 | 69.13 | 69.89 | 69.89 | 3.043e+6 |
| 2025-10-23 | MO | 62.45 | 62.61 | 62 | 62.36 | 62.36 | 5.163e+6 |
| 2025-10-23 | MOH | 157.05 | 161.41 | 152.25 | 161 | 161 | 7.847e+6 |
| 2025-10-23 | MOS | 29.45 | 29.45 | 28.79 | 28.84 | 28.84 | 3.900e+6 |
| 2025-10-23 | MPC | 187.48 | 194.62 | 187.36 | 193.27 | 193.27 | 1.931e+6 |