Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81001–81050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | CFG | 49.02 | 49.96 | 48.92 | 49.66 | 49.66 | 3.960e+6 |
| 2025-10-21 | CHTR | 251.37 | 255 | 249.17 | 252.52 | 252.52 | 1.423e+6 |
| 2025-10-21 | CI | 303.13 | 306.19 | 300.76 | 304.11 | 304.11 | 1.381e+6 |
| 2025-10-21 | CIEN | 172.81 | 174.08 | 169.11 | 169.71 | 169.71 | 2.084e+6 |
| 2025-10-21 | DHR | 222.72 | 234.17 | 219.96 | 220 | 220 | 1.074e+7 |
| 2025-10-21 | DIS | 111.49 | 113.77 | 111.29 | 113.53 | 113.53 | 8.163e+6 |
| 2025-10-21 | DLTR | 98.6 | 99.65 | 97.58 | 98.95 | 98.95 | 3.577e+6 |
| 2025-10-21 | DOV | 167.43 | 172.75 | 167.43 | 172.16 | 172.16 | 1.453e+6 |
| 2025-10-21 | DPZ | 419.12 | 420.27 | 414.72 | 416.09 | 416.09 | 434,400 |
| 2025-10-21 | DTE | 141.28 | 141.28 | 139.52 | 139.9 | 139.9 | 838,713 |
| 2025-10-21 | DVA | 128.09 | 129.1 | 127.28 | 128.41 | 128.41 | 372,544 |
| 2025-10-21 | DVN | 31.53 | 31.88 | 31.11 | 31.69 | 31.69 | 7.513e+6 |
| 2025-10-21 | DXCM | 68.68 | 69.83 | 67.99 | 69.75 | 69.75 | 4.481e+6 |
| 2025-10-21 | EBAY | 95.12 | 95.63 | 92.73 | 94.34 | 94.34 | 4.382e+6 |
| 2025-10-21 | ECL | 277.76 | 279.38 | 275.33 | 276.67 | 276.67 | 1.563e+6 |
| 2025-10-21 | ED | 99.26 | 99.53 | 98.45 | 99.1 | 99.1 | 1.117e+6 |
| 2025-10-21 | EFX | 233.43 | 234.49 | 217.71 | 227.99 | 227.99 | 2.100e+6 |
| 2025-10-21 | EG | 345.67 | 346.75 | 343.95 | 344.79 | 344.79 | 186,004 |
| 2025-10-21 | ELV | 340.84 | 350.61 | 333.23 | 345.83 | 345.83 | 4.062e+6 |
| 2025-10-21 | EMC | 31.07 | 31.11 | 31.01 | 31.04 | 31.04 | 11,600 |
| 2025-10-21 | EME | 697.67 | 700.47 | 679.75 | 689.19 | 689.19 | 384,592 |
| 2025-10-21 | FITB | 40.98 | 41.84 | 40.88 | 41.44 | 41.44 | 8.798e+6 |
| 2025-10-21 | FIX | 830.85 | 833.72 | 810.85 | 828.09 | 828.09 | 331,685 |
| 2025-10-21 | FMC | 29.18 | 29.92 | 28.99 | 29.63 | 29.63 | 1.661e+6 |
| 2025-10-21 | FOSL | 2.45 | 2.57 | 2.44 | 2.49 | 2.49 | 479,660 |
| 2025-10-21 | FOXA | 57.89 | 58.69 | 57.78 | 58.44 | 58.44 | 1.613e+6 |
| 2025-10-21 | FSLR | 230.37 | 230.41 | 224.16 | 226.85 | 226.85 | 1.305e+6 |
| 2025-10-21 | FTI | 36.49 | 36.59 | 35.94 | 36.38 | 36.38 | 4.281e+6 |
| 2025-10-21 | FTNT | 83.41 | 85.12 | 81.1 | 84.78 | 84.78 | 4.829e+6 |
| 2025-10-21 | GD | 334.97 | 338.8 | 334.97 | 337.73 | 337.73 | 946,569 |
| 2025-10-21 | GE | 306.5 | 315.7 | 302.24 | 305.83 | 305.83 | 6.727e+6 |
| 2025-10-21 | GEHC | 75.15 | 76.45 | 75.08 | 76 | 76 | 1.644e+6 |
| 2025-10-21 | GEV | 593.07 | 595.98 | 580.98 | 584.55 | 584.55 | 3.956e+6 |
| 2025-10-21 | GIS | 47.34 | 47.46 | 47.05 | 47.1 | 47.1 | 4.991e+6 |
| 2025-10-21 | GL | 135.28 | 137.07 | 134.42 | 135.43 | 135.43 | 587,900 |
| 2025-10-21 | GLW | 85.15 | 86 | 84.15 | 85.6 | 85.6 | 4.992e+6 |
| 2025-10-21 | GME | 23.08 | 23.34 | 22.8 | 22.8 | 22.8 | 6.387e+6 |
| 2025-10-21 | GNRC | 193.74 | 195.97 | 190.5 | 192.5 | 192.5 | 1.029e+6 |
| 2025-10-21 | GNW | 8.68 | 8.79 | 8.63 | 8.73 | 8.73 | 3.676e+6 |
| 2025-10-21 | GPC | 130.76 | 134.56 | 128.42 | 132.24 | 132.24 | 2.769e+6 |
| 2025-10-21 | GS | 751.3 | 757.54 | 750.58 | 751.28 | 751.28 | 1.782e+6 |
| 2025-10-21 | GWW | 968.82 | 974.52 | 963.96 | 965.46 | 965.46 | 189,834 |
| 2025-10-21 | HAS | 73.32 | 74.35 | 72.88 | 73.63 | 73.63 | 1.634e+6 |
| 2025-10-21 | HBAN | 15.6 | 15.75 | 15.48 | 15.64 | 15.64 | 2.978e+7 |
| 2025-10-21 | J | 161.26 | 164.87 | 160.67 | 163.1 | 163.1 | 1.906e+6 |
| 2025-10-21 | JBHT | 164.44 | 168.22 | 163.55 | 167.89 | 167.89 | 1.183e+6 |
| 2025-10-21 | JCI | 109.51 | 110.87 | 109.02 | 110.46 | 110.46 | 3.963e+6 |
| 2025-10-21 | JKHY | 153.07 | 156.65 | 153.07 | 155.83 | 155.83 | 775,300 |
| 2025-10-21 | JPM | 298.78 | 301.14 | 294.16 | 294.25 | 294.25 | 7.373e+6 |
| 2025-10-21 | KDP | 27.38 | 27.51 | 27.18 | 27.21 | 27.21 | 1.068e+7 |