Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81201–81250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | APTV | 83.91 | 86.67 | 83.29 | 85.59 | 85.59 | 1.900e+6 |
| 2025-10-21 | MA | 560.35 | 574.13 | 558.97 | 570.19 | 570.19 | 2.722e+6 |
| 2025-10-21 | LNC | 38.09 | 38.88 | 38.05 | 38.8 | 38.8 | 1.106e+6 |
| 2025-10-21 | IFF | 63.88 | 64.54 | 63.25 | 64.24 | 64.24 | 1.660e+6 |
| 2025-10-21 | LVS | 48.85 | 50.02 | 48.47 | 49.87 | 49.87 | 3.816e+6 |
| 2025-10-21 | FISV | 123.87 | 126.72 | 123.8 | 126.07 | 126.07 | 3.087e+6 |
| 2025-10-21 | CHRW | 126.52 | 129.2 | 126.42 | 127.33 | 127.33 | 1.106e+6 |
| 2025-10-21 | CVX | 150.17 | 150.71 | 148.69 | 149.25 | 149.25 | 6.305e+6 |
| 2025-10-21 | HBI | 6.77 | 6.85 | 6.75 | 6.77 | 6.77 | 4.393e+6 |
| 2025-10-21 | CVNA | 69.14 | 71.54 | 68.6 | 71.17 | 71.17 | 1.384e+7 |
| 2025-10-21 | ISRG | 459.47 | 466.98 | 456.31 | 462.74 | 462.74 | 4.780e+6 |
| 2025-10-21 | ARE | 74.51 | 74.88 | 73.56 | 74.49 | 74.49 | 1.329e+6 |
| 2025-10-21 | FDX | 236.73 | 243.99 | 236.2 | 240.63 | 240.63 | 1.142e+6 |
| 2025-10-21 | GOOG | 254.9 | 255.03 | 244.34 | 251 | 251 | 2.784e+7 |
| 2025-10-21 | HSY | 183.24 | 183.46 | 181.3 | 182.1 | 182.1 | 905,986 |
| 2025-10-21 | COTY | 4.11 | 4.22 | 4.1 | 4.14 | 4.14 | 5.965e+6 |
| 2025-10-21 | IDXX | 641.64 | 643 | 630.49 | 637.13 | 637.13 | 408,100 |
| 2025-10-21 | D | 60.3 | 60.42 | 59.15 | 59.56 | 59.56 | 3.590e+6 |
| 2025-10-21 | IEX | 165.31 | 169.77 | 165.05 | 168.12 | 168.12 | 412,000 |
| 2025-10-21 | CMS | 73.67 | 73.67 | 72.52 | 72.86 | 72.86 | 1.613e+6 |
| 2025-10-21 | HUM | 282.28 | 293.01 | 279.56 | 292.72 | 292.72 | 1.910e+6 |
| 2025-10-21 | HWM | 192.93 | 197.52 | 192.77 | 196.86 | 196.86 | 2.023e+6 |
| 2025-10-21 | CAT | 522.85 | 531.12 | 519.83 | 522.43 | 522.43 | 2.259e+6 |
| 2025-10-21 | CMCSA | 28.98 | 29.31 | 28.82 | 29.29 | 29.29 | 3.008e+7 |
| 2025-10-21 | ENPH | 37.87 | 38.05 | 36.84 | 37.09 | 37.09 | 4.131e+6 |
| 2025-10-21 | CMI | 407.57 | 417.05 | 406.5 | 413.48 | 413.48 | 1.107e+6 |
| 2025-10-21 | FLS | 50.67 | 52.03 | 50.67 | 51.82 | 51.82 | 1.204e+6 |
| 2025-10-21 | HPE | 22.67 | 23.14 | 22.34 | 22.98 | 22.98 | 8.127e+7 |
| 2025-10-21 | DASH | 266.62 | 267.25 | 259.86 | 261.97 | 261.97 | 2.030e+6 |
| 2025-10-21 | CSCO | 69.83 | 70.48 | 69.63 | 69.97 | 69.97 | 1.576e+7 |
| 2025-10-21 | M | 17.64 | 18.13 | 17.56 | 17.9 | 17.9 | 5.805e+6 |
| 2025-10-21 | HPQ | 26.97 | 27.72 | 26.91 | 27.39 | 27.39 | 8.330e+6 |
| 2025-10-21 | IBKR | 66.6 | 67.44 | 65.73 | 66.12 | 66.12 | 3.765e+6 |
| 2025-10-21 | DECK | 101.58 | 104.1 | 100.86 | 102.96 | 102.96 | 2.925e+6 |
| 2025-10-21 | HP | 23.17 | 23.43 | 22.77 | 22.79 | 22.79 | 1.163e+6 |
| 2025-10-21 | KMI | 26.8 | 26.81 | 26.54 | 26.68 | 26.68 | 1.144e+7 |
| 2025-10-21 | CLX | 116.01 | 116.56 | 114.91 | 115.89 | 115.89 | 1.505e+6 |
| 2025-10-21 | MAC | 16.88 | 17.34 | 16.8 | 17.14 | 17.14 | 1.440e+6 |
| 2025-10-21 | IRM | 103.5 | 104.11 | 100.9 | 102.49 | 102.49 | 863,209 |
| 2025-10-21 | ETN | 374.41 | 375.23 | 368.27 | 370.27 | 370.27 | 2.335e+6 |
| 2025-10-21 | EQT | 55.39 | 56.4 | 55.11 | 55.24 | 55.24 | 6.656e+6 |
| 2025-10-21 | LEG | 8.88 | 9.15 | 8.83 | 9.1 | 9.1 | 900,900 |
| 2025-10-21 | KLAC | 1,135.97 | 1,151.41 | 1,133.76 | 1,142.56 | 1,142.56 | 744,829 |
| 2025-10-21 | ICE | 154.11 | 156.39 | 154.05 | 155.82 | 155.82 | 3.560e+6 |
| 2025-10-21 | ATI | 81.47 | 84.46 | 81.47 | 84.32 | 84.32 | 1.526e+6 |
| 2025-10-21 | CHD | 86.6 | 87.37 | 86.26 | 87.13 | 87.13 | 2.229e+6 |
| 2025-10-21 | INTC | 38.14 | 38.35 | 37.67 | 38.12 | 38.12 | 7.313e+7 |
| 2025-10-21 | COR | 324.85 | 327.03 | 322.52 | 326.96 | 326.96 | 972,215 |
| 2025-10-21 | APD | 250.8 | 253.39 | 250.16 | 251.29 | 251.29 | 1.059e+6 |
| 2025-10-21 | FE | 46.04 | 46.04 | 45.37 | 45.7 | 45.7 | 3.917e+6 |