Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80501–80550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | ALGN | 136.5 | 138.41 | 135.37 | 135.58 | 135.58 | 1.255e+6 |
| 2025-10-22 | FOX | 52.19 | 53.16 | 51.98 | 52.21 | 52.21 | 921,521 |
| 2025-10-22 | EVRG | 76.32 | 77.11 | 76.14 | 76.71 | 76.71 | 1.692e+6 |
| 2025-10-22 | LKQ | 29.59 | 29.93 | 29.39 | 29.41 | 29.41 | 2.045e+6 |
| 2025-10-22 | GOOGL | 254.03 | 256.01 | 248.95 | 251.35 | 251.35 | 3.503e+7 |
| 2025-10-22 | FCX | 40.46 | 41.01 | 39.93 | 40.59 | 40.59 | 1.213e+7 |
| 2025-10-22 | DE | 457.2 | 469.22 | 457.2 | 459.42 | 459.42 | 1.293e+6 |
| 2025-10-22 | ISRG | 543 | 549.85 | 522.17 | 527.03 | 527.03 | 8.348e+6 |
| 2025-10-22 | DRI | 185.37 | 186.22 | 183.67 | 184.6 | 184.6 | 703,814 |
| 2025-10-22 | CPT | 101.61 | 102.79 | 100.78 | 102.24 | 102.24 | 705,806 |
| 2025-10-22 | HD | 386.16 | 387.94 | 383.12 | 383.91 | 383.91 | 2.857e+6 |
| 2025-10-22 | FLR | 48 | 48.81 | 45.34 | 46.45 | 46.45 | 4.636e+6 |
| 2025-10-22 | LULU | 181.45 | 181.5 | 175.9 | 178.29 | 178.29 | 3.627e+6 |
| 2025-10-22 | MAC | 17.32 | 17.52 | 17.16 | 17.52 | 17.52 | 1.319e+6 |
| 2025-10-22 | JBL | 201.53 | 201.81 | 194.56 | 198.56 | 198.56 | 1.764e+6 |
| 2025-10-22 | GEN | 26.89 | 26.93 | 26.63 | 26.8 | 26.8 | 2.495e+6 |
| 2025-10-22 | F | 12.1 | 12.16 | 11.86 | 12 | 12 | 4.151e+8 |
| 2025-10-22 | HII | 285.84 | 285.89 | 280.03 | 281.51 | 281.51 | 350,300 |
| 2025-10-22 | CBOE | 232.93 | 237.47 | 230.39 | 236.11 | 236.11 | 770,539 |
| 2025-10-22 | GRMN | 249.61 | 251.53 | 245.42 | 245.55 | 245.55 | 779,500 |
| 2025-10-22 | ILMN | 98.39 | 99.54 | 95.82 | 97.23 | 97.23 | 1.652e+6 |
| 2025-10-22 | KEY | 17.28 | 17.35 | 17.05 | 17.11 | 17.11 | 1.594e+7 |
| 2025-10-22 | LH | 282.84 | 284.5 | 280.58 | 281.38 | 281.38 | 442,744 |
| 2025-10-22 | FISV | 125.86 | 126.7 | 124.46 | 125.25 | 125.25 | 3.954e+6 |
| 2025-10-22 | ITW | 253.53 | 255.15 | 249.7 | 249.75 | 249.75 | 1.317e+6 |
| 2025-10-22 | HP | 22.97 | 23.42 | 22.67 | 22.95 | 22.95 | 1.503e+6 |
| 2025-10-22 | APP | 568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 4.443e+6 |
| 2025-10-22 | EQIX | 811.24 | 816.35 | 804.53 | 815.56 | 815.56 | 433,025 |
| 2025-10-22 | DAY | 68.35 | 68.55 | 68.33 | 68.5 | 68.5 | 2.491e+6 |
| 2025-10-22 | INTC | 37.84 | 37.93 | 36.04 | 36.92 | 36.92 | 8.710e+7 |
| 2025-10-22 | HON | 194.45 | 194.81 | 190.92 | 191.49 | 191.49 | 4.535e+6 |
| 2025-10-22 | CHRW | 127.36 | 128.26 | 125.95 | 126.21 | 126.21 | 1.550e+6 |
| 2025-10-22 | CPAY | 288.21 | 291.77 | 282.87 | 283.06 | 283.06 | 429,020 |
| 2025-10-22 | CZR | 22.5 | 23.05 | 22.45 | 22.61 | 22.61 | 5.785e+6 |
| 2025-10-22 | HLT | 273.58 | 279.17 | 271.7 | 274.64 | 274.64 | 3.310e+6 |
| 2025-10-22 | GDDY | 131.9 | 134.23 | 131.37 | 132.33 | 132.33 | 1.074e+6 |
| 2025-10-22 | CAT | 523.5 | 523.57 | 508.05 | 511.73 | 511.73 | 4.149e+6 |
| 2025-10-22 | DUK | 125.29 | 126.73 | 124.26 | 125.76 | 125.76 | 3.143e+6 |
| 2025-10-22 | FLS | 52.01 | 52.19 | 51.31 | 51.46 | 51.46 | 2.033e+6 |
| 2025-10-22 | AXP | 353.38 | 355.82 | 347.32 | 350.12 | 350.12 | 2.710e+6 |
| 2025-10-22 | HRL | 23.43 | 23.82 | 23.3 | 23.52 | 23.52 | 4.392e+6 |
| 2025-10-22 | EL | 97.2 | 99.14 | 96.87 | 97.96 | 97.96 | 3.464e+6 |
| 2025-10-22 | ESS | 257.11 | 259.59 | 255.69 | 258.83 | 258.83 | 703,300 |
| 2025-10-22 | DASH | 261.52 | 262.83 | 250.38 | 252.31 | 252.31 | 4.248e+6 |
| 2025-10-22 | CNX | 32.03 | 32.53 | 31.7 | 32.07 | 32.07 | 1.792e+6 |
| 2025-10-22 | HWM | 197.47 | 199.68 | 188.55 | 190.92 | 190.92 | 2.251e+6 |
| 2025-10-22 | CMCSA | 29.26 | 29.32 | 28.71 | 28.73 | 28.73 | 2.202e+7 |
| 2025-10-22 | HBI | 6.73 | 6.82 | 6.71 | 6.76 | 6.76 | 4.894e+6 |
| 2025-10-22 | DD | 33.32 | 33.47 | 32.62 | 32.91 | 32.91 | 4.768e+6 |
| 2025-10-22 | IT | 253.64 | 257.28 | 250.91 | 251.03 | 251.03 | 1.108e+6 |