Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81151–81200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | INTU | 662.4 | 673.55 | 657.75 | 671.72 | 671.72 | 1.202e+6 |
| 2025-10-21 | CNX | 32.3 | 32.71 | 31.65 | 31.97 | 31.97 | 1.771e+6 |
| 2025-10-21 | ITW | 248.49 | 254.9 | 248.22 | 253.88 | 253.88 | 1.077e+6 |
| 2025-10-21 | EW | 75.09 | 76.1 | 74.69 | 76.02 | 76.02 | 3.792e+6 |
| 2025-10-21 | DD | 33.44 | 33.78 | 33.38 | 33.49 | 33.49 | 5.361e+6 |
| 2025-10-21 | IT | 241.06 | 261.1 | 239.62 | 258.17 | 258.17 | 1.315e+6 |
| 2025-10-21 | KEY | 16.99 | 17.31 | 16.95 | 17.18 | 17.18 | 1.517e+7 |
| 2025-10-21 | HOOD | 135.29 | 135.31 | 131.35 | 131.84 | 131.84 | 1.950e+7 |
| 2025-10-21 | DDOG | 156.3 | 159.04 | 155.57 | 156.25 | 156.25 | 2.106e+6 |
| 2025-10-21 | FLR | 49.92 | 51 | 47.41 | 48.79 | 48.79 | 9.263e+6 |
| 2025-10-21 | EOG | 104.98 | 105.4 | 104.2 | 104.23 | 104.23 | 4.254e+6 |
| 2025-10-21 | INVH | 27.94 | 28.32 | 27.84 | 28.03 | 28.03 | 4.046e+6 |
| 2025-10-21 | DELL | 146.86 | 150.19 | 144.02 | 148.33 | 148.33 | 5.191e+6 |
| 2025-10-21 | HSIC | 63.42 | 64.32 | 63.28 | 64.23 | 64.23 | 1.154e+6 |
| 2025-10-21 | COST | 932.16 | 939.39 | 931.05 | 933.54 | 933.54 | 1.448e+6 |
| 2025-10-21 | CME | 261.27 | 262.35 | 259.78 | 261.13 | 261.13 | 1.780e+6 |
| 2025-10-21 | DG | 105.7 | 105.96 | 104.24 | 104.57 | 104.57 | 1.931e+6 |
| 2025-10-21 | EMR | 128.41 | 131.46 | 127.7 | 130.57 | 130.57 | 1.780e+6 |
| 2025-10-21 | KMX | 43.2 | 45.14 | 42.94 | 44.7 | 44.7 | 3.118e+6 |
| 2025-10-21 | FBIN | 48.01 | 51.71 | 48.01 | 51.44 | 51.44 | 1.765e+6 |
| 2025-10-21 | LW | 64.36 | 64.39 | 63 | 63.17 | 63.17 | 2.411e+6 |
| 2025-10-21 | DGX | 193.35 | 195.8 | 178.26 | 183 | 183 | 2.890e+6 |
| 2025-10-21 | DOW | 21.12 | 21.49 | 21 | 21.18 | 21.18 | 1.057e+7 |
| 2025-10-21 | FDS | 287.27 | 294.11 | 282.91 | 291.44 | 291.44 | 919,368 |
| 2025-10-21 | DAY | 68.38 | 68.49 | 68.25 | 68.34 | 68.34 | 3.786e+6 |
| 2025-10-21 | DHI | 149.15 | 158.1 | 148.14 | 157.21 | 157.21 | 4.191e+6 |
| 2025-10-21 | LUV | 33.82 | 34.68 | 33.77 | 34.38 | 34.38 | 9.405e+6 |
| 2025-10-21 | COF | 211.97 | 216.01 | 211.58 | 214.49 | 214.49 | 5.354e+6 |
| 2025-10-21 | CPRI | 22.13 | 22.77 | 21.67 | 22.44 | 22.44 | 3.010e+6 |
| 2025-10-21 | INCY | 85.65 | 87.48 | 85.55 | 87.3 | 87.3 | 1.137e+6 |
| 2025-10-21 | CPB | 30.04 | 30.24 | 29.91 | 30.08 | 30.08 | 3.438e+6 |
| 2025-10-21 | CMG | 41.59 | 42.74 | 41.58 | 42.36 | 42.36 | 1.207e+7 |
| 2025-10-21 | CTAS | 190.87 | 196.16 | 190.18 | 195.04 | 195.04 | 3.360e+6 |
| 2025-10-21 | F | 11.84 | 12.2 | 11.66 | 12.13 | 12.13 | 2.972e+8 |
| 2025-10-21 | BSX | 99.83 | 100.33 | 99.29 | 99.9 | 99.9 | 8.956e+6 |
| 2025-10-21 | HST | 16.03 | 16.33 | 16 | 16.16 | 16.16 | 6.141e+6 |
| 2025-10-21 | EXR | 148.18 | 148.53 | 146.8 | 147.03 | 147.03 | 789,301 |
| 2025-10-21 | GT | 7.07 | 7.17 | 7 | 7.15 | 7.15 | 7.696e+6 |
| 2025-10-21 | GDDY | 132.38 | 134.1 | 131.15 | 132.72 | 132.72 | 760,652 |
| 2025-10-21 | HUBB | 426.87 | 435.06 | 425.3 | 432.67 | 432.67 | 342,407 |
| 2025-10-21 | LOW | 238.47 | 243.52 | 237.6 | 241.81 | 241.81 | 2.290e+6 |
| 2025-10-21 | JEF | 52.31 | 54.54 | 52.07 | 53.85 | 53.85 | 5.086e+6 |
| 2025-10-21 | FTV | 49.06 | 50.05 | 49 | 49.67 | 49.67 | 1.504e+6 |
| 2025-10-21 | IVZ | 22.22 | 22.55 | 22.18 | 22.39 | 22.39 | 3.808e+6 |
| 2025-10-21 | AXP | 350.21 | 354.76 | 348.91 | 353.32 | 353.32 | 2.658e+6 |
| 2025-10-21 | CRWD | 501.24 | 507.6 | 498.35 | 503.95 | 503.95 | 1.441e+6 |
| 2025-10-21 | GRMN | 247.24 | 250.05 | 246.53 | 249.31 | 249.31 | 465,137 |
| 2025-10-21 | JNJ | 190.78 | 191.31 | 189.55 | 189.66 | 189.66 | 6.716e+6 |
| 2025-10-21 | HLT | 259.61 | 266.85 | 259.07 | 265.56 | 265.56 | 2.083e+6 |
| 2025-10-21 | IP | 46.09 | 46.89 | 45.58 | 45.96 | 45.96 | 3.301e+6 |