Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81701–81750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | CRL | 179.35 | 184.23 | 178.52 | 184.14 | 184.14 | 815,800 |
| 2025-10-20 | CL | 78.26 | 78.38 | 77.73 | 77.79 | 77.79 | 4.088e+6 |
| 2025-10-20 | GILD | 121.1 | 122.48 | 120.71 | 121.61 | 121.61 | 8.150e+6 |
| 2025-10-20 | ERIE | 314.02 | 314.4 | 310.07 | 312.97 | 312.97 | 106,325 |
| 2025-10-20 | EXE | 101.34 | 105.81 | 100.79 | 105.18 | 105.18 | 3.659e+6 |
| 2025-10-20 | APH | 126.07 | 127.44 | 125.21 | 127.17 | 127.17 | 5.275e+6 |
| 2025-10-20 | KVUE | 14.62 | 14.71 | 14.34 | 14.42 | 14.42 | 2.963e+7 |
| 2025-10-20 | EA | 200.17 | 200.33 | 200.02 | 200.21 | 200.21 | 2.323e+6 |
| 2025-10-20 | LNT | 66.88 | 67.1 | 66.5 | 67.02 | 67.02 | 1.563e+6 |
| 2025-10-20 | FRT | 97.14 | 97.63 | 96.25 | 97.39 | 97.39 | 472,207 |
| 2025-10-20 | CHD | 87.59 | 87.73 | 86.25 | 87.22 | 87.22 | 1.991e+6 |
| 2025-10-20 | CNC | 35.23 | 36.15 | 35.18 | 35.61 | 35.61 | 6.873e+6 |
| 2025-10-20 | FANG | 137.36 | 139.4 | 136.87 | 138.63 | 138.63 | 2.217e+6 |
| 2025-10-20 | IPG | 26.57 | 26.76 | 26.41 | 26.63 | 26.63 | 5.765e+6 |
| 2025-10-20 | JBL | 210.2 | 210.71 | 200.9 | 203.83 | 203.83 | 1.182e+6 |
| 2025-10-20 | FAST | 41.89 | 42.34 | 41.78 | 42.3 | 42.3 | 4.399e+6 |
| 2025-10-20 | COHR | 119.66 | 125 | 119.51 | 120.2 | 120.2 | 3.076e+6 |
| 2025-10-20 | FOX | 51.93 | 51.97 | 51.27 | 51.83 | 51.83 | 812,839 |
| 2025-10-20 | ETSY | 71.22 | 72.55 | 70.7 | 71.34 | 71.34 | 2.171e+6 |
| 2025-10-20 | JEF | 51.03 | 53.6 | 50.94 | 52.84 | 52.84 | 4.147e+6 |
| 2025-10-20 | HRL | 23.42 | 23.45 | 23.15 | 23.33 | 23.33 | 4.041e+6 |
| 2025-10-20 | EQIX | 804.43 | 814.23 | 800.75 | 811.71 | 811.71 | 438,568 |
| 2025-10-20 | EPAM | 145.05 | 148.08 | 143.45 | 145 | 145 | 572,241 |
| 2025-10-20 | CRH | 117.04 | 117.16 | 115.5 | 116.19 | 116.19 | 1.664e+6 |
| 2025-10-20 | GOOGL | 254.35 | 256.99 | 253.89 | 256.21 | 256.21 | 2.235e+7 |
| 2025-10-20 | LH | 285.85 | 290.28 | 284.53 | 289.43 | 289.43 | 469,441 |
| 2025-10-20 | GEN | 26.21 | 26.49 | 26.14 | 26.3 | 26.3 | 2.747e+6 |
| 2025-10-20 | FICO | 1,630.09 | 1,653.15 | 1,617.34 | 1,620.39 | 1,620.39 | 160,848 |
| 2025-10-20 | LKQ | 29.18 | 29.43 | 28.78 | 29.17 | 29.17 | 2.838e+6 |
| 2025-10-20 | EIX | 55.67 | 56.24 | 55.22 | 56.13 | 56.13 | 2.705e+6 |
| 2025-10-20 | AMP | 467.31 | 471.95 | 467.31 | 467.95 | 467.95 | 761,800 |
| 2025-10-20 | CTRA | 22.63 | 23.18 | 22.58 | 23.05 | 23.05 | 8.111e+6 |
| 2025-10-20 | HP | 22.58 | 23.16 | 22.58 | 23.04 | 23.04 | 839,527 |
| 2025-10-20 | ESS | 255.1 | 256.47 | 253.52 | 255.48 | 255.48 | 377,100 |
| 2025-10-20 | CF | 82.51 | 83.26 | 82.18 | 82.66 | 82.66 | 1.660e+6 |
| 2025-10-20 | GRMN | 247.99 | 250.1 | 247.12 | 247.12 | 247.12 | 439,903 |
| 2025-10-20 | HLT | 260.14 | 263.6 | 259.75 | 260.65 | 260.65 | 1.763e+6 |
| 2025-10-20 | CZR | 21.84 | 22.55 | 21.69 | 22.2 | 22.2 | 5.138e+6 |
| 2025-10-20 | LUV | 33.49 | 34.37 | 33.31 | 34.13 | 34.13 | 7.636e+6 |
| 2025-10-20 | DUK | 125.73 | 125.92 | 124.45 | 125.67 | 125.67 | 3.759e+6 |
| 2025-10-20 | HPQ | 26.8 | 27.32 | 26.74 | 26.9 | 26.9 | 7.050e+6 |
| 2025-10-20 | FLR | 47.65 | 48.18 | 47.07 | 47.88 | 47.88 | 2.810e+6 |
| 2025-10-20 | IVZ | 22.44 | 22.5 | 22.25 | 22.29 | 22.29 | 5.445e+6 |
| 2025-10-20 | LVS | 49.15 | 49.91 | 48.68 | 48.99 | 48.99 | 7.702e+6 |
| 2025-10-20 | BEN | 21.75 | 22.1 | 21.71 | 22.02 | 22.02 | 4.366e+6 |
| 2025-10-20 | FISV | 122.29 | 124.78 | 121.89 | 124.14 | 124.14 | 3.958e+6 |
| 2025-10-20 | LULU | 171.28 | 176.47 | 170.92 | 172.43 | 172.43 | 5.105e+6 |
| 2025-10-20 | CTVA | 61.66 | 62.13 | 61.24 | 61.68 | 61.68 | 4.634e+6 |
| 2025-10-20 | HOOD | 133.43 | 140.2 | 132.9 | 135.8 | 135.8 | 2.761e+7 |
| 2025-10-20 | EMR | 128.47 | 129.52 | 127.72 | 128.77 | 128.77 | 1.814e+6 |