Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81101–81150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | ERIE | 313.57 | 324.06 | 312.75 | 322.34 | 322.34 | 126,800 |
| 2025-10-21 | DXC | 13 | 13.43 | 12.99 | 13.27 | 13.27 | 1.470e+6 |
| 2025-10-21 | FANG | 138.81 | 139.56 | 136.97 | 138.96 | 138.96 | 1.410e+6 |
| 2025-10-21 | CNC | 34.49 | 36.27 | 33.79 | 36.1 | 36.1 | 8.231e+6 |
| 2025-10-21 | DUK | 126.22 | 126.22 | 124.04 | 125.08 | 125.08 | 2.629e+6 |
| 2025-10-21 | FAST | 42.35 | 42.81 | 42.2 | 42.63 | 42.63 | 3.995e+6 |
| 2025-10-21 | ETSY | 72.03 | 72.56 | 70.53 | 71.94 | 71.94 | 2.154e+6 |
| 2025-10-21 | HRL | 23.37 | 23.53 | 23.3 | 23.45 | 23.45 | 4.259e+6 |
| 2025-10-21 | EQIX | 806.36 | 810.07 | 787.98 | 808.63 | 808.63 | 384,938 |
| 2025-10-21 | EPAM | 150.45 | 157.49 | 142.77 | 155.08 | 155.08 | 989,307 |
| 2025-10-21 | CRH | 115.44 | 117.7 | 114.88 | 117.01 | 117.01 | 2.585e+6 |
| 2025-10-21 | GOOGL | 254.39 | 254.53 | 243.82 | 250.12 | 250.12 | 4.731e+7 |
| 2025-10-21 | BRK-B | 493.7 | 495.7 | 491.25 | 491.29 | 491.29 | 2.715e+6 |
| 2025-10-21 | LH | 290.53 | 292.21 | 281.04 | 282.67 | 282.67 | 640,005 |
| 2025-10-21 | FICO | 1,623.41 | 1,623.41 | 1,564.6 | 1,565.83 | 1,565.83 | 397,147 |
| 2025-10-21 | LKQ | 29.18 | 29.85 | 29.07 | 29.63 | 29.63 | 1.964e+6 |
| 2025-10-21 | LUMN | 7.08 | 7.31 | 7.02 | 7.17 | 7.17 | 1.013e+7 |
| 2025-10-21 | AMP | 466.9 | 476.9 | 466.9 | 474.56 | 474.56 | 532,533 |
| 2025-10-21 | CTVA | 61.63 | 62.03 | 61.35 | 61.67 | 61.67 | 4.075e+6 |
| 2025-10-21 | LMT | 476.57 | 500.15 | 476.57 | 483.27 | 483.27 | 2.870e+6 |
| 2025-10-21 | CF | 83.22 | 83.72 | 82 | 82.03 | 82.03 | 2.618e+6 |
| 2025-10-21 | ESS | 255.95 | 258.49 | 255.36 | 256.63 | 256.63 | 472,200 |
| 2025-10-21 | EXPD | 119.64 | 121.29 | 119.54 | 120.4 | 120.4 | 523,800 |
| 2025-10-21 | JBL | 203.17 | 203.9 | 200.53 | 200.93 | 200.93 | 1.135e+6 |
| 2025-10-21 | FCX | 41.01 | 41.32 | 40.47 | 41.12 | 41.12 | 1.293e+7 |
| 2025-10-21 | APH | 127.31 | 127.59 | 123.86 | 123.95 | 123.95 | 7.927e+6 |
| 2025-10-21 | DOC | 17.99 | 18.03 | 17.79 | 17.83 | 17.83 | 4.811e+6 |
| 2025-10-21 | EVRG | 76.64 | 76.78 | 75.69 | 76.12 | 76.12 | 1.253e+6 |
| 2025-10-21 | ARES | 143.43 | 147.74 | 143.06 | 147.14 | 147.14 | 1.845e+6 |
| 2025-10-21 | HAL | 24.3 | 25.19 | 23.85 | 24.96 | 24.96 | 3.986e+7 |
| 2025-10-21 | CBOE | 235.85 | 236.94 | 231.6 | 232.07 | 232.07 | 507,742 |
| 2025-10-21 | CPT | 101.29 | 102.14 | 100.68 | 101.28 | 101.28 | 546,524 |
| 2025-10-21 | CZR | 22.03 | 22.8 | 21.93 | 22.69 | 22.69 | 4.151e+6 |
| 2025-10-21 | EL | 101.76 | 101.76 | 97.65 | 97.87 | 97.87 | 5.338e+6 |
| 2025-10-21 | GM | 63.48 | 67.26 | 62.09 | 66.33 | 66.33 | 4.371e+7 |
| 2025-10-21 | HII | 285.27 | 289.37 | 284.99 | 285.37 | 285.37 | 277,903 |
| 2025-10-21 | GEN | 26.21 | 27.02 | 26.16 | 26.95 | 26.95 | 3.337e+6 |
| 2025-10-21 | FFIV | 296.5 | 300.22 | 294 | 299.21 | 299.21 | 930,225 |
| 2025-10-21 | IPG | 26.6 | 27.25 | 26.6 | 26.94 | 26.94 | 4.612e+6 |
| 2025-10-21 | CPAY | 284.51 | 290.14 | 284.42 | 287.44 | 287.44 | 354,400 |
| 2025-10-21 | FOX | 52.01 | 52.57 | 51.8 | 52.19 | 52.19 | 696,200 |
| 2025-10-21 | HCA | 432.42 | 433.68 | 428.84 | 430.73 | 430.73 | 1.083e+6 |
| 2025-10-21 | EXE | 105.03 | 106.77 | 103.82 | 104.39 | 104.39 | 2.282e+6 |
| 2025-10-21 | LULU | 173.18 | 183.05 | 172.93 | 181.39 | 181.39 | 6.690e+6 |
| 2025-10-21 | DRI | 185.24 | 186.15 | 184.29 | 184.68 | 184.68 | 830,378 |
| 2025-10-21 | HD | 382.51 | 388.5 | 380.84 | 385.81 | 385.81 | 2.307e+6 |
| 2025-10-21 | ALGN | 133.62 | 136.93 | 132.09 | 136.22 | 136.22 | 957,024 |
| 2025-10-21 | KKR | 119.87 | 123.83 | 119.43 | 123.03 | 123.03 | 4.901e+6 |
| 2025-10-21 | HON | 191.06 | 195.21 | 190.82 | 193.79 | 193.79 | 4.033e+6 |
| 2025-10-21 | ILMN | 100.41 | 102.31 | 98.51 | 98.96 | 98.96 | 1.319e+6 |