Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79901–79950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | DOC | 17.92 | 17.92 | 17.65 | 17.79 | 17.79 | 7.319e+6 |
| 2025-10-23 | BMY | 43.39 | 43.39 | 42.58 | 42.88 | 42.88 | 1.538e+7 |
| 2025-10-23 | CRM | 256.54 | 257.5 | 253.07 | 254 | 254 | 6.110e+6 |
| 2025-10-23 | LH | 282.83 | 284.2 | 279.29 | 282.54 | 282.54 | 522,500 |
| 2025-10-23 | LII | 487.6 | 501.44 | 487.6 | 492.24 | 492.24 | 589,039 |
| 2025-10-23 | GOOGL | 252.64 | 254.7 | 251.51 | 252.74 | 252.74 | 1.990e+7 |
| 2025-10-23 | HON | 199.28 | 206.2 | 198.58 | 204.53 | 204.53 | 1.005e+7 |
| 2025-10-23 | GT | 7.05 | 7.14 | 7.01 | 7.13 | 7.13 | 4.383e+6 |
| 2025-10-23 | CTRA | 23.33 | 23.44 | 23.04 | 23.37 | 23.37 | 6.273e+6 |
| 2025-10-23 | EQIX | 816.49 | 820.32 | 805.26 | 818.39 | 818.39 | 375,632 |
| 2025-10-23 | HP | 23.59 | 25.23 | 23.55 | 25.1 | 25.1 | 2.009e+6 |
| 2025-10-23 | LULU | 178.55 | 180.59 | 177.52 | 179.06 | 179.06 | 2.639e+6 |
| 2025-10-23 | FCX | 41.26 | 42.06 | 40.87 | 41.04 | 41.04 | 1.829e+7 |
| 2025-10-23 | CNC | 33.42 | 34.53 | 33 | 34.36 | 34.36 | 1.668e+7 |
| 2025-10-23 | ITW | 251.35 | 254.74 | 249.01 | 254.18 | 254.18 | 2.047e+6 |
| 2025-10-23 | AMP | 471.83 | 474.87 | 467.72 | 473.36 | 473.36 | 374,592 |
| 2025-10-23 | MAS | 68.12 | 68.68 | 67.44 | 68.52 | 68.52 | 1.306e+6 |
| 2025-10-23 | JBL | 200.21 | 207.01 | 199.36 | 206.38 | 206.38 | 1.161e+6 |
| 2025-10-23 | IQV | 222 | 225 | 216.97 | 219.91 | 219.91 | 2.027e+6 |
| 2025-10-23 | CPB | 30.22 | 30.41 | 29.88 | 30.06 | 30.06 | 5.679e+6 |
| 2025-10-23 | DECK | 101.26 | 104.08 | 100.93 | 102.54 | 102.54 | 9.161e+6 |
| 2025-10-23 | FISV | 125.29 | 125.64 | 123.5 | 123.96 | 123.96 | 2.454e+6 |
| 2025-10-23 | EIX | 57.17 | 57.18 | 55.54 | 55.76 | 55.76 | 2.636e+6 |
| 2025-10-23 | LNT | 67.3 | 67.45 | 66.47 | 67.03 | 67.03 | 3.382e+6 |
| 2025-10-23 | GEN | 26.88 | 26.91 | 26.56 | 26.78 | 26.78 | 3.073e+6 |
| 2025-10-23 | ISRG | 525.37 | 552.5 | 525.08 | 551.3 | 551.3 | 4.011e+6 |
| 2025-10-23 | GPN | 86.27 | 87.64 | 85.98 | 86.92 | 86.92 | 1.185e+6 |
| 2025-10-23 | EL | 98.46 | 100.66 | 98.46 | 98.81 | 98.81 | 2.718e+6 |
| 2025-10-23 | FIS | 66.52 | 67.06 | 66.1 | 66.54 | 66.54 | 3.418e+6 |
| 2025-10-23 | HRL | 23.5 | 23.55 | 23.03 | 23.15 | 23.15 | 3.761e+6 |
| 2025-10-23 | KEY | 17.23 | 17.25 | 17.07 | 17.16 | 17.16 | 1.110e+7 |
| 2025-10-23 | EXPE | 224.37 | 228.07 | 212.73 | 214.82 | 214.82 | 2.678e+6 |
| 2025-10-23 | BRK-B | 492.19 | 492.45 | 488.11 | 490.16 | 490.16 | 3.063e+6 |
| 2025-10-23 | CAT | 516.13 | 520.67 | 510.83 | 518.29 | 518.29 | 2.619e+6 |
| 2025-10-23 | LVS | 53.74 | 56.84 | 53.05 | 56.04 | 56.04 | 1.341e+7 |
| 2025-10-23 | ALGN | 136.11 | 137.83 | 135.31 | 136 | 136 | 1.032e+6 |
| 2025-10-23 | LUV | 32.54 | 32.87 | 30.76 | 31.38 | 31.38 | 2.781e+7 |
| 2025-10-23 | CPAY | 284.79 | 286.03 | 282.03 | 284.45 | 284.45 | 238,957 |
| 2025-10-23 | APP | 560.84 | 591.31 | 560.84 | 589.7 | 589.7 | 3.216e+6 |
| 2025-10-23 | LKQ | 29.44 | 29.71 | 29.1 | 29.67 | 29.67 | 2.198e+6 |
| 2025-10-23 | CHD | 87.2 | 87.2 | 85.35 | 85.86 | 85.86 | 1.870e+6 |
| 2025-10-23 | LEG | 9.01 | 9.19 | 8.94 | 9.16 | 9.16 | 1.893e+6 |
| 2025-10-23 | DASH | 251 | 258.94 | 246.72 | 254.59 | 254.59 | 4.772e+6 |
| 2025-10-23 | CNX | 32.63 | 32.81 | 31.52 | 32.74 | 32.74 | 1.664e+6 |
| 2025-10-23 | HRB | 51.2 | 51.54 | 50.72 | 51.07 | 51.07 | 967,745 |
| 2025-10-23 | FANG | 144.94 | 146.67 | 143.84 | 144.5 | 144.5 | 2.478e+6 |
| 2025-10-23 | DD | 33.21 | 33.74 | 33.12 | 33.56 | 33.56 | 4.564e+6 |
| 2025-10-23 | HWM | 191.3 | 199.88 | 191.19 | 199.78 | 199.78 | 2.301e+6 |
| 2025-10-23 | IT | 250.02 | 251.84 | 246.66 | 250.92 | 250.92 | 949,689 |
| 2025-10-23 | CMCSA | 28.94 | 28.97 | 28.58 | 28.63 | 28.63 | 2.120e+7 |