Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79951–80000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | HOOD | 128.28 | 135.57 | 127.28 | 134.33 | 134.33 | 2.459e+7 |
| 2025-10-23 | DDOG | 154.24 | 156.83 | 153.13 | 156.59 | 156.59 | 2.167e+6 |
| 2025-10-23 | EOG | 106.65 | 107.14 | 105.41 | 106.24 | 106.24 | 4.604e+6 |
| 2025-10-23 | DELL | 148.89 | 154.19 | 148.49 | 153.09 | 153.09 | 5.817e+6 |
| 2025-10-23 | HSIC | 63.27 | 64.18 | 63.08 | 63.59 | 63.59 | 1.560e+6 |
| 2025-10-23 | ARES | 147.27 | 148.98 | 143.62 | 145.49 | 145.49 | 1.668e+6 |
| 2025-10-23 | DG | 102.56 | 104.26 | 101.8 | 102.07 | 102.07 | 1.651e+6 |
| 2025-10-23 | KMX | 43.42 | 43.56 | 42.5 | 43.12 | 43.12 | 4.481e+6 |
| 2025-10-23 | LMT | 481.91 | 487.69 | 480.33 | 481.84 | 481.84 | 1.446e+6 |
| 2025-10-23 | IPG | 27.78 | 28.02 | 27.52 | 27.53 | 27.53 | 7.703e+6 |
| 2025-10-23 | LW | 62.81 | 63.73 | 62.09 | 63.67 | 63.67 | 1.448e+6 |
| 2025-10-23 | DGX | 180.34 | 181.75 | 177.93 | 181.6 | 181.6 | 1.231e+6 |
| 2025-10-23 | COST | 941.48 | 941.48 | 930.54 | 938.07 | 938.07 | 1.975e+6 |
| 2025-10-23 | HIG | 124.84 | 124.84 | 123.25 | 124.17 | 124.17 | 1.389e+6 |
| 2025-10-23 | CME | 265.2 | 265.2 | 260.96 | 261.42 | 261.42 | 1.579e+6 |
| 2025-10-23 | HUM | 281 | 290.67 | 278.34 | 288.85 | 288.85 | 881,696 |
| 2025-10-23 | FDS | 287.29 | 289.56 | 283.78 | 284.24 | 284.24 | 739,800 |
| 2025-10-23 | KMI | 27.17 | 27.29 | 25.46 | 25.47 | 25.47 | 2.959e+7 |
| 2025-10-23 | IBKR | 64.88 | 67.8 | 64.86 | 67.01 | 67.01 | 8.459e+6 |
| 2025-10-23 | IRM | 102.05 | 102.41 | 100.66 | 102.02 | 102.02 | 756,967 |
| 2025-10-23 | GM | 67.68 | 68.18 | 66.28 | 66.56 | 66.56 | 1.265e+7 |
| 2025-10-23 | CRWD | 499.98 | 522.43 | 499.98 | 521.98 | 521.98 | 3.147e+6 |
| 2025-10-23 | INCY | 87.65 | 89.56 | 87.5 | 89.31 | 89.31 | 2.032e+6 |
| 2025-10-23 | HST | 16.29 | 16.33 | 16.12 | 16.14 | 16.14 | 5.765e+6 |
| 2025-10-23 | CSCO | 69.85 | 70.48 | 69.48 | 69.52 | 69.52 | 1.461e+7 |
| 2025-10-23 | FBIN | 50.19 | 50.86 | 49.99 | 50.76 | 50.76 | 1.307e+6 |
| 2025-10-23 | MA | 572.51 | 575.13 | 569.83 | 571.92 | 571.92 | 2.188e+6 |
| 2025-10-23 | FAST | 42.14 | 42.55 | 41.84 | 42.3 | 42.3 | 3.908e+6 |
| 2025-10-23 | CMG | 41.65 | 42.06 | 41.1 | 41.8 | 41.8 | 1.144e+7 |
| 2025-10-23 | CTAS | 192.57 | 194.28 | 190.77 | 190.92 | 190.92 | 1.842e+6 |
| 2025-10-23 | ES | 71.02 | 71.59 | 70.6 | 71.46 | 71.46 | 2.336e+6 |
| 2025-10-23 | IBM | 260.09 | 280.34 | 258.72 | 279.77 | 279.77 | 1.668e+7 |
| 2025-10-23 | ATI | 83.16 | 89.75 | 83.15 | 89.55 | 89.55 | 2.890e+6 |
| 2025-10-23 | EXR | 149.2 | 149.2 | 145.99 | 147.29 | 147.29 | 575,518 |
| 2025-10-23 | CLX | 115.26 | 115.5 | 113.62 | 113.63 | 113.63 | 1.754e+6 |
| 2025-10-23 | LOW | 239.88 | 242.52 | 237.78 | 241.62 | 241.62 | 2.235e+6 |
| 2025-10-23 | LLY | 802.5 | 820.71 | 802.12 | 817.07 | 817.07 | 2.633e+6 |
| 2025-10-23 | CVS | 79.88 | 80.26 | 79.16 | 79.71 | 79.71 | 6.026e+6 |
| 2025-10-23 | ETN | 358.27 | 370.63 | 358.27 | 369.22 | 369.22 | 1.602e+6 |
| 2025-10-23 | HLT | 273.71 | 275.45 | 266.19 | 267.23 | 267.23 | 2.174e+6 |
| 2025-10-23 | CNP | 39.83 | 39.83 | 38.66 | 38.95 | 38.95 | 6.902e+6 |
| 2025-10-23 | LYB | 45.4 | 45.61 | 44.17 | 44.96 | 44.96 | 6.937e+6 |
| 2025-10-23 | EMR | 128.88 | 131.63 | 128.84 | 131.57 | 131.57 | 1.801e+6 |
| 2025-10-23 | IP | 45.33 | 47.51 | 45.24 | 47.32 | 47.32 | 4.572e+6 |
| 2025-10-23 | FDX | 237.98 | 239.21 | 232.39 | 236 | 236 | 1.312e+6 |
| 2025-10-23 | FE | 46.24 | 46.79 | 44.86 | 45.16 | 45.16 | 7.560e+6 |
| 2025-10-23 | FRT | 98.59 | 99.05 | 97.5 | 98.59 | 98.59 | 400,404 |
| 2025-10-23 | CSGP | 77.14 | 77.84 | 76.43 | 77.66 | 77.66 | 1.823e+6 |
| 2025-10-23 | APD | 251.12 | 252.35 | 248.34 | 251.5 | 251.5 | 956,400 |
| 2025-10-23 | CVNA | 63 | 68.45 | 63 | 68.4 | 68.4 | 1.712e+7 |