Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80451–80500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | EMN | 60.31 | 60.7 | 59.5 | 59.7 | 59.7 | 1.112e+6 |
| 2025-10-22 | HOG | 26.72 | 27.08 | 26.35 | 26.6 | 26.6 | 1.134e+6 |
| 2025-10-22 | COIN | 333.88 | 334.72 | 310.48 | 320.33 | 320.33 | 1.274e+7 |
| 2025-10-22 | ATO | 175.71 | 175.93 | 174.17 | 175.12 | 175.12 | 729,937 |
| 2025-10-22 | HOLX | 74.05 | 74.22 | 73.88 | 73.93 | 73.93 | 1.116e+7 |
| 2025-10-22 | COO | 75 | 75.6 | 74.41 | 74.45 | 74.45 | 2.002e+6 |
| 2025-10-22 | CF | 82.24 | 85.51 | 82.16 | 84.63 | 84.63 | 3.078e+6 |
| 2025-10-22 | INVH | 28.14 | 28.43 | 27.9 | 28.22 | 28.22 | 3.505e+6 |
| 2025-10-22 | BF-B | 28.22 | 28.28 | 27.6 | 27.62 | 27.62 | 2.956e+6 |
| 2025-10-22 | HRB | 50.72 | 51.4 | 50.32 | 51.21 | 51.21 | 1.175e+6 |
| 2025-10-22 | IPGP | 86.92 | 87.8 | 84.52 | 85.42 | 85.42 | 195,208 |
| 2025-10-22 | LYB | 43.37 | 44.1 | 43.09 | 43.41 | 43.41 | 3.816e+6 |
| 2025-10-22 | LITE | 164.53 | 166.91 | 152.54 | 158.06 | 158.06 | 2.407e+6 |
| 2025-10-22 | CTVA | 61.6 | 62.92 | 61.6 | 62.81 | 62.81 | 5.414e+6 |
| 2025-10-22 | CTRA | 23.17 | 23.33 | 22.76 | 22.93 | 22.93 | 7.280e+6 |
| 2025-10-22 | FFIV | 300.01 | 300.98 | 294.21 | 297.83 | 297.83 | 589,741 |
| 2025-10-22 | DECK | 102.8 | 103.56 | 100.21 | 100.89 | 100.89 | 2.702e+6 |
| 2025-10-22 | BMY | 43.63 | 44.25 | 43.37 | 43.43 | 43.43 | 1.432e+7 |
| 2025-10-22 | LII | 546.94 | 565.82 | 482.77 | 490.33 | 490.33 | 1.944e+6 |
| 2025-10-22 | HAL | 25.9 | 26.35 | 25.43 | 26.02 | 26.02 | 2.542e+7 |
| 2025-10-22 | CRM | 261.13 | 261.33 | 255.46 | 255.59 | 255.59 | 9.370e+6 |
| 2025-10-22 | EQR | 61.64 | 62.43 | 61.14 | 62.28 | 62.28 | 2.758e+6 |
| 2025-10-22 | CHD | 87.38 | 88.81 | 86.98 | 87.26 | 87.26 | 1.681e+6 |
| 2025-10-22 | ICE | 155.51 | 156.43 | 154.59 | 155.98 | 155.98 | 4.677e+6 |
| 2025-10-22 | CRL | 190.69 | 190.69 | 184.88 | 187 | 187 | 1.377e+6 |
| 2025-10-22 | CL | 77.68 | 79.45 | 77.55 | 78.89 | 78.89 | 6.774e+6 |
| 2025-10-22 | MAS | 68.88 | 69.4 | 67.97 | 68.01 | 68.01 | 1.413e+6 |
| 2025-10-22 | GILD | 122.73 | 122.93 | 119.82 | 119.98 | 119.98 | 5.436e+6 |
| 2025-10-22 | CPRT | 45.7 | 45.76 | 44.69 | 44.93 | 44.93 | 5.426e+6 |
| 2025-10-22 | LNT | 66.98 | 67.21 | 66.55 | 67 | 67 | 2.017e+6 |
| 2025-10-22 | IFF | 64.5 | 64.98 | 64.02 | 64.05 | 64.05 | 2.281e+6 |
| 2025-10-22 | EXE | 105.73 | 105.73 | 101.25 | 102.71 | 102.71 | 2.905e+6 |
| 2025-10-22 | KVUE | 14.4 | 14.98 | 14.33 | 14.64 | 14.64 | 2.371e+7 |
| 2025-10-22 | EA | 200.08 | 200.49 | 199.93 | 200.37 | 200.37 | 3.837e+6 |
| 2025-10-22 | GPN | 85.95 | 86.83 | 85.08 | 85.13 | 85.13 | 1.787e+6 |
| 2025-10-22 | DLR | 170 | 170.85 | 167.28 | 169.88 | 169.88 | 1.543e+6 |
| 2025-10-22 | ERIE | 323.93 | 324.58 | 316.71 | 319.23 | 319.23 | 120,800 |
| 2025-10-22 | DXC | 13.2 | 13.46 | 13.08 | 13.27 | 13.27 | 1.667e+6 |
| 2025-10-22 | CNC | 36.26 | 36.53 | 35.74 | 36.02 | 36.02 | 8.952e+6 |
| 2025-10-22 | LNC | 38.8 | 39.03 | 38.04 | 38.51 | 38.51 | 1.210e+6 |
| 2025-10-22 | ETSY | 71.58 | 73.69 | 71.36 | 73.25 | 73.25 | 2.913e+6 |
| 2025-10-22 | GOOG | 254.66 | 256.82 | 250.1 | 252.18 | 252.18 | 1.965e+7 |
| 2025-10-22 | EPAM | 154.77 | 157.22 | 153.75 | 156.47 | 156.47 | 709,906 |
| 2025-10-22 | CRH | 117.53 | 118.5 | 115.57 | 115.75 | 115.75 | 3.031e+6 |
| 2025-10-22 | BRK-B | 491.73 | 492.98 | 488.19 | 491.81 | 491.81 | 3.376e+6 |
| 2025-10-22 | FAST | 42.42 | 42.77 | 41.82 | 41.92 | 41.92 | 4.819e+6 |
| 2025-10-22 | COTY | 4.11 | 4.21 | 4.1 | 4.16 | 4.16 | 4.197e+6 |
| 2025-10-22 | FICO | 1,560.5 | 1,594.93 | 1,548.78 | 1,573.94 | 1,573.94 | 395,500 |
| 2025-10-22 | KIM | 21.77 | 21.91 | 21.64 | 21.88 | 21.88 | 4.591e+6 |
| 2025-10-22 | KKR | 122.82 | 124.39 | 121.29 | 122.65 | 122.65 | 3.441e+6 |