Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79851–79900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | ILMN | 97.23 | 100.24 | 97.07 | 99.97 | 99.97 | 1.298e+6 |
| 2025-10-23 | IPGP | 85.16 | 87.24 | 84.62 | 86.66 | 86.66 | 137,912 |
| 2025-10-23 | AXP | 350.83 | 354.27 | 348.67 | 353.03 | 353.03 | 1.893e+6 |
| 2025-10-23 | DRI | 184.27 | 185.16 | 181.91 | 183.66 | 183.66 | 714,745 |
| 2025-10-23 | CHRW | 126.01 | 126.76 | 124.42 | 124.48 | 124.48 | 1.358e+6 |
| 2025-10-23 | DE | 462.59 | 467 | 457.78 | 466.43 | 466.43 | 1.162e+6 |
| 2025-10-23 | CBOE | 234.65 | 239.59 | 233.96 | 236.01 | 236.01 | 483,100 |
| 2025-10-23 | LITE | 158.81 | 170.17 | 157.4 | 168.5 | 168.5 | 2.404e+6 |
| 2025-10-23 | FLS | 51.78 | 52.58 | 51.49 | 52.35 | 52.35 | 1.302e+6 |
| 2025-10-23 | CTVA | 63.64 | 63.64 | 62.72 | 63.17 | 63.17 | 3.228e+6 |
| 2025-10-23 | FFIV | 297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 660,519 |
| 2025-10-23 | GRMN | 246.92 | 249.39 | 246.88 | 248.15 | 248.15 | 480,245 |
| 2025-10-23 | EVRG | 76.85 | 76.89 | 75.57 | 75.89 | 75.89 | 1.193e+6 |
| 2025-10-23 | K | 82.47 | 82.47 | 82.31 | 82.45 | 82.45 | 2.046e+6 |
| 2025-10-23 | HAL | 26.5 | 27.09 | 26.33 | 26.92 | 26.92 | 2.023e+7 |
| 2025-10-23 | BSX | 104.29 | 105.49 | 102.34 | 102.39 | 102.39 | 1.111e+7 |
| 2025-10-23 | CZR | 22.67 | 23.21 | 22.57 | 23.08 | 23.08 | 4.871e+6 |
| 2025-10-23 | EQR | 62.43 | 62.48 | 61.38 | 61.88 | 61.88 | 1.742e+6 |
| 2025-10-23 | KIM | 21.86 | 21.87 | 21.49 | 21.7 | 21.7 | 3.665e+6 |
| 2025-10-23 | ICE | 157.02 | 157.45 | 154.87 | 156.47 | 156.47 | 5.803e+6 |
| 2025-10-23 | CL | 78.78 | 78.84 | 77 | 77.49 | 77.49 | 6.199e+6 |
| 2025-10-23 | CRL | 191 | 195.25 | 188.97 | 190.97 | 190.97 | 1.076e+6 |
| 2025-10-23 | CPRT | 44.98 | 45.18 | 44.5 | 44.67 | 44.67 | 4.338e+6 |
| 2025-10-23 | IFF | 64.2 | 65.22 | 64.17 | 64.99 | 64.99 | 2.073e+6 |
| 2025-10-23 | EXE | 104.54 | 105.73 | 101.23 | 102.78 | 102.78 | 3.049e+6 |
| 2025-10-23 | EA | 200.27 | 200.38 | 200.11 | 200.24 | 200.24 | 3.357e+6 |
| 2025-10-23 | MAC | 17.57 | 17.78 | 17.42 | 17.57 | 17.57 | 1.574e+6 |
| 2025-10-23 | JEF | 54.25 | 54.42 | 53.33 | 53.68 | 53.68 | 1.704e+6 |
| 2025-10-23 | HBI | 6.78 | 6.95 | 6.74 | 6.89 | 6.89 | 5.436e+6 |
| 2025-10-23 | DLR | 171.76 | 174.21 | 169.48 | 172.82 | 172.82 | 2.511e+6 |
| 2025-10-23 | FTV | 49.07 | 49.64 | 48.77 | 49.51 | 49.51 | 1.468e+6 |
| 2025-10-23 | ERIE | 321.92 | 323.1 | 317.7 | 322.14 | 322.14 | 122,200 |
| 2025-10-23 | DXC | 13.13 | 13.37 | 13.12 | 13.37 | 13.37 | 1.688e+6 |
| 2025-10-23 | LNC | 38.41 | 38.82 | 38.36 | 38.44 | 38.44 | 893,638 |
| 2025-10-23 | EW | 76.53 | 76.86 | 75.75 | 76.53 | 76.53 | 3.146e+6 |
| 2025-10-23 | ETSY | 72.96 | 73.95 | 70.56 | 73.88 | 73.88 | 2.643e+6 |
| 2025-10-23 | GOOG | 253.35 | 255.51 | 252.42 | 253.38 | 253.38 | 1.324e+7 |
| 2025-10-23 | F | 12.05 | 12.06 | 11.78 | 11.92 | 11.92 | 4.798e+8 |
| 2025-10-23 | ESS | 260.19 | 261.14 | 255.29 | 258.38 | 258.38 | 388,835 |
| 2025-10-23 | IVZ | 22.38 | 22.43 | 21.98 | 22.13 | 22.13 | 3.787e+6 |
| 2025-10-23 | FLR | 46.55 | 48 | 46.54 | 47.67 | 47.67 | 2.554e+6 |
| 2025-10-23 | EPAM | 153.77 | 157.15 | 151.6 | 156.73 | 156.73 | 749,654 |
| 2025-10-23 | CRH | 114.94 | 117.09 | 114.94 | 116.63 | 116.63 | 2.944e+6 |
| 2025-10-23 | COTY | 4.19 | 4.25 | 4.11 | 4.12 | 4.12 | 3.782e+6 |
| 2025-10-23 | FICO | 1,575 | 1,628.74 | 1,572.76 | 1,615.36 | 1,615.36 | 331,100 |
| 2025-10-23 | LUMN | 7.25 | 7.83 | 7.2 | 7.79 | 7.79 | 2.423e+7 |
| 2025-10-23 | DOW | 22.84 | 24.06 | 22.73 | 23.86 | 23.86 | 3.361e+7 |
| 2025-10-23 | KKR | 122.97 | 123.3 | 119.11 | 120.32 | 120.32 | 4.692e+6 |
| 2025-10-23 | DAY | 68.5 | 68.55 | 68.45 | 68.5 | 68.5 | 2.890e+6 |
| 2025-10-23 | IDXX | 631.25 | 641.47 | 630.7 | 638.6 | 638.6 | 532,713 |