Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80001–80050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | CPRI | 22.55 | 22.98 | 22.31 | 22.63 | 22.63 | 1.403e+6 |
| 2025-10-23 | DAL | 60.18 | 60.39 | 57.95 | 58.46 | 58.46 | 7.688e+6 |
| 2025-10-23 | HPQ | 27.02 | 27.37 | 26.91 | 27.07 | 27.07 | 1.180e+7 |
| 2025-10-23 | HCA | 437.71 | 445.76 | 437.71 | 438.85 | 438.85 | 1.929e+6 |
| 2025-10-23 | IEX | 165.26 | 167.65 | 164.6 | 167.16 | 167.16 | 408,132 |
| 2025-10-23 | APH | 129.09 | 135.99 | 128.59 | 134.78 | 134.78 | 1.199e+7 |
| 2025-10-23 | HSY | 180.26 | 180.76 | 176.98 | 177.65 | 177.65 | 1.139e+6 |
| 2025-10-23 | CPT | 102.29 | 102.99 | 101.16 | 102.81 | 102.81 | 1.249e+6 |
| 2025-10-23 | EXC | 47.46 | 47.58 | 46.61 | 46.79 | 46.79 | 1.151e+7 |
| 2025-10-23 | D | 60.05 | 60.07 | 59.07 | 59.37 | 59.37 | 3.016e+6 |
| 2025-10-23 | CSX | 35.62 | 35.7 | 35.16 | 35.28 | 35.28 | 1.027e+7 |
| 2025-10-23 | CMI | 406.51 | 414.08 | 405.39 | 413.25 | 413.25 | 709,369 |
| 2025-10-23 | IR | 78.86 | 80.57 | 78.44 | 80.3 | 80.3 | 1.800e+6 |
| 2025-10-23 | COF | 219.39 | 220.05 | 216.03 | 217.45 | 217.45 | 4.353e+6 |
| 2025-10-23 | ETR | 94.43 | 94.93 | 93.67 | 93.9 | 93.9 | 1.965e+6 |
| 2025-10-23 | COHR | 115.15 | 121.88 | 115 | 121.52 | 121.52 | 2.604e+6 |
| 2025-10-23 | CMS | 73.74 | 73.85 | 72.79 | 72.88 | 72.88 | 1.619e+6 |
| 2025-10-23 | ENPH | 35.21 | 35.95 | 34.69 | 35.64 | 35.64 | 5.575e+6 |
| 2025-10-23 | APTV | 84.51 | 85.75 | 84.51 | 84.97 | 84.97 | 1.411e+6 |
| 2025-10-23 | EQT | 53.89 | 54.28 | 51.64 | 53.11 | 53.11 | 8.871e+6 |
| 2025-10-23 | KLAC | 1,101.97 | 1,158.17 | 1,101.97 | 1,154.09 | 1,154.09 | 946,795 |
| 2025-10-23 | ARE | 75.41 | 75.95 | 74.58 | 74.61 | 74.61 | 1.192e+6 |
| 2025-10-23 | INTC | 36.6 | 38.4 | 36.43 | 38.16 | 38.16 | 1.220e+8 |
| 2025-10-23 | CTSH | 67.22 | 67.26 | 66.02 | 66.92 | 66.92 | 4.771e+6 |
| 2025-10-23 | INFO | 23.79 | 23.94 | 23.79 | 23.93 | 23.93 | 800 |
| 2025-10-23 | M | 18.23 | 18.72 | 18.17 | 18.29 | 18.29 | 6.496e+6 |
| 2025-10-23 | CINF | 153.94 | 154.86 | 153.22 | 154 | 154 | 350,246 |
| 2025-10-23 | HPE | 22.85 | 23.17 | 22.77 | 22.9 | 22.9 | 3.071e+7 |
| 2025-10-23 | FOX | 52.51 | 52.89 | 52.41 | 52.55 | 52.55 | 757,600 |
| 2025-10-23 | GILD | 120.27 | 120.4 | 118 | 119.27 | 119.27 | 4.635e+6 |
| 2025-10-23 | COP | 87.54 | 88.79 | 86.99 | 87.9 | 87.9 | 7.866e+6 |
| 2025-10-23 | CIEN | 164.48 | 173.84 | 164.13 | 172.58 | 172.58 | 2.242e+6 |
| 2025-10-23 | CVX | 153.53 | 153.91 | 151.51 | 151.94 | 151.94 | 9.811e+6 |
| 2025-10-23 | COR | 328.43 | 330.06 | 325.74 | 326.7 | 326.7 | 1.198e+6 |
| 2025-10-23 | CMA | 75.97 | 77.22 | 75.86 | 76.61 | 76.61 | 2.141e+6 |
| 2025-10-23 | LRCX | 137.61 | 148.04 | 136.98 | 147.12 | 147.12 | 1.334e+7 |
| 2025-10-23 | KVUE | 14.62 | 14.7 | 14.46 | 14.55 | 14.55 | 2.042e+7 |
| 2025-10-23 | INTU | 668.16 | 677.63 | 666.27 | 674.39 | 674.39 | 1.474e+6 |
| 2025-10-23 | BEN | 22 | 22.12 | 21.82 | 22.04 | 22.04 | 2.844e+6 |
| 2025-10-23 | APO | 125.6 | 125.89 | 121.05 | 121.56 | 121.56 | 3.346e+6 |
| 2025-10-23 | HII | 281.45 | 289.77 | 281.45 | 287.91 | 287.91 | 382,161 |
| 2025-10-23 | EXPD | 117.1 | 118.34 | 116.23 | 117.85 | 117.85 | 770,200 |
| 2025-10-23 | DUK | 126.57 | 126.57 | 123.95 | 124.04 | 124.04 | 2.531e+6 |
| 2025-10-22 | MAT | 17.55 | 18.86 | 17 | 18.3 | 18.3 | 9.498e+6 |
| 2025-10-22 | MBC | 12.75 | 13 | 12.62 | 12.85 | 12.85 | 1.107e+6 |
| 2025-10-22 | MCD | 304.68 | 309.2 | 303.62 | 306.55 | 306.55 | 2.736e+6 |
| 2025-10-22 | MCHP | 63.93 | 64.76 | 62.05 | 63.23 | 63.23 | 9.990e+6 |
| 2025-10-22 | MCK | 791.25 | 795.87 | 780.48 | 794.22 | 794.22 | 460,413 |
| 2025-10-22 | MCO | 480.21 | 485.7 | 468.35 | 469.72 | 469.72 | 1.686e+6 |
| 2025-10-22 | MDLZ | 60.74 | 61.43 | 59.86 | 60.87 | 60.87 | 7.149e+6 |