Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80601–80650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | IP | 45.78 | 46.82 | 45.7 | 46.22 | 46.22 | 2.717e+6 |
| 2025-10-22 | LVS | 49.55 | 50.3 | 49.11 | 49.87 | 49.87 | 4.374e+6 |
| 2025-10-22 | APD | 250.63 | 251.79 | 248.92 | 249.75 | 249.75 | 1.098e+6 |
| 2025-10-22 | KLAC | 1,142.57 | 1,142.57 | 1,085.72 | 1,109.6 | 1,109.6 | 1.362e+6 |
| 2025-10-22 | DOW | 21.18 | 21.43 | 21 | 21.13 | 21.13 | 1.203e+7 |
| 2025-10-22 | FRT | 98.46 | 98.87 | 97.52 | 98.81 | 98.81 | 466,700 |
| 2025-10-22 | CVX | 150.09 | 151.38 | 149.08 | 150.98 | 150.98 | 6.037e+6 |
| 2025-10-22 | HCA | 433.41 | 442.09 | 431.11 | 439.88 | 439.88 | 1.523e+6 |
| 2025-10-22 | DOC | 17.84 | 17.98 | 17.74 | 17.86 | 17.86 | 6.196e+6 |
| 2025-10-22 | LLY | 794.54 | 811.99 | 789.98 | 808.5 | 808.5 | 2.931e+6 |
| 2025-10-22 | CPRI | 22.32 | 22.56 | 22.03 | 22.44 | 22.44 | 1.756e+6 |
| 2025-10-22 | DAL | 61.67 | 62.22 | 59.66 | 59.68 | 59.68 | 7.236e+6 |
| 2025-10-22 | LEG | 9.05 | 9.13 | 8.94 | 8.99 | 8.99 | 1.132e+6 |
| 2025-10-22 | HSY | 181.72 | 182.1 | 177.87 | 180.21 | 180.21 | 1.255e+6 |
| 2025-10-22 | IEX | 168.27 | 168.55 | 164.46 | 165.16 | 165.16 | 496,400 |
| 2025-10-22 | CSCO | 70.11 | 70.22 | 69.11 | 69.91 | 69.91 | 1.497e+7 |
| 2025-10-22 | EXPE | 224.53 | 226.99 | 223.26 | 225.52 | 225.52 | 1.310e+6 |
| 2025-10-22 | ARE | 74.78 | 75.94 | 74.39 | 75.44 | 75.44 | 1.196e+6 |
| 2025-10-22 | CMS | 73.13 | 73.9 | 72.71 | 73.47 | 73.47 | 2.014e+6 |
| 2025-10-22 | COF | 224.33 | 225.73 | 217.48 | 217.78 | 217.78 | 7.676e+6 |
| 2025-10-22 | GM | 66.76 | 67.29 | 65.61 | 67.02 | 67.02 | 1.883e+7 |
| 2025-10-22 | M | 17.86 | 18.38 | 17.84 | 18.21 | 18.21 | 6.247e+6 |
| 2025-10-22 | INFO | 23.69 | 23.77 | 23.66 | 23.77 | 23.77 | 2,349 |
| 2025-10-22 | ES | 70.81 | 71.14 | 70.27 | 70.72 | 70.72 | 2.772e+6 |
| 2025-10-22 | KMI | 26.74 | 26.85 | 26.32 | 26.74 | 26.74 | 1.332e+7 |
| 2025-10-22 | FDX | 241.45 | 242.97 | 237.02 | 237.23 | 237.23 | 1.093e+6 |
| 2025-10-22 | IDXX | 642.41 | 642.41 | 628.6 | 633.78 | 633.78 | 465,451 |
| 2025-10-22 | EXC | 47.12 | 47.68 | 46.97 | 47.29 | 47.29 | 6.652e+6 |
| 2025-10-22 | ATI | 84.42 | 84.8 | 81.34 | 82.16 | 82.16 | 1.194e+6 |
| 2025-10-22 | EIX | 56.76 | 57.02 | 56.26 | 56.55 | 56.55 | 2.043e+6 |
| 2025-10-22 | D | 59.53 | 60.26 | 59.43 | 59.59 | 59.59 | 3.928e+6 |
| 2025-10-22 | IPG | 26.78 | 28.24 | 26.7 | 27.78 | 27.78 | 1.006e+7 |
| 2025-10-22 | CSX | 35.8 | 36.19 | 35.59 | 35.67 | 35.67 | 1.247e+7 |
| 2025-10-22 | CVS | 80.91 | 80.97 | 79.72 | 79.98 | 79.98 | 6.361e+6 |
| 2025-10-22 | LMT | 485.21 | 486.14 | 476.4 | 480.94 | 480.94 | 1.726e+6 |
| 2025-10-22 | APTV | 85.21 | 86.11 | 83.67 | 84.48 | 84.48 | 1.504e+6 |
| 2025-10-22 | CIEN | 170.44 | 173.47 | 159.56 | 164.48 | 164.48 | 3.091e+6 |
| 2025-10-22 | CMI | 413.9 | 415.37 | 403.18 | 403.59 | 403.59 | 1.024e+6 |
| 2025-10-22 | HPQ | 26.45 | 27.2 | 26.23 | 26.9 | 26.9 | 8.977e+6 |
| 2025-10-22 | CVNA | 69.89 | 70 | 62 | 65.38 | 65.38 | 2.901e+7 |
| 2025-10-22 | APH | 134.81 | 135.4 | 124.51 | 128.42 | 128.42 | 2.213e+7 |
| 2025-10-22 | IBKR | 66.41 | 66.79 | 64 | 64.62 | 64.62 | 5.747e+6 |
| 2025-10-22 | JNJ | 189.78 | 191.21 | 189.56 | 190.71 | 190.71 | 6.343e+6 |
| 2025-10-22 | CRWD | 502.68 | 505.36 | 491.67 | 500.11 | 500.11 | 1.682e+6 |
| 2025-10-22 | CSGP | 77 | 78.13 | 76.46 | 77.19 | 77.19 | 2.287e+6 |
| 2025-10-22 | IR | 79.57 | 80.51 | 78.04 | 78.07 | 78.07 | 3.114e+6 |
| 2025-10-22 | FE | 45.66 | 46.03 | 45.42 | 45.91 | 45.91 | 7.008e+6 |
| 2025-10-22 | COHR | 120.1 | 122.65 | 112.96 | 115.37 | 115.37 | 3.602e+6 |
| 2025-10-22 | LRCX | 144.49 | 145.34 | 136.47 | 140.85 | 140.85 | 1.693e+7 |
| 2025-10-22 | COR | 327.33 | 329.85 | 324.57 | 328.93 | 328.93 | 908,032 |