Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81801–81850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | HBI | 6.89 | 6.96 | 6.77 | 6.79 | 6.79 | 4.460e+6 |
| 2025-10-20 | HST | 15.87 | 16.01 | 15.8 | 16 | 16 | 4.483e+6 |
| 2025-10-20 | AXP | 345.53 | 348.35 | 340.82 | 347.61 | 347.61 | 3.465e+6 |
| 2025-10-20 | GOOG | 254.88 | 257.53 | 254.25 | 256.67 | 256.67 | 1.373e+7 |
| 2025-10-20 | ISRG | 452.5 | 461.83 | 451.35 | 458.47 | 458.47 | 3.410e+6 |
| 2025-10-20 | HUBB | 428.57 | 432.05 | 425.55 | 429.05 | 429.05 | 219,249 |
| 2025-10-20 | ES | 70.65 | 70.95 | 69.77 | 70.46 | 70.46 | 2.344e+6 |
| 2025-10-20 | FTV | 48.86 | 49.39 | 48.66 | 49.17 | 49.17 | 1.504e+6 |
| 2025-10-20 | FDX | 236.01 | 239.4 | 235.61 | 237.63 | 237.63 | 893,342 |
| 2025-10-20 | BRK-B | 492.36 | 494.42 | 490.32 | 494.08 | 494.08 | 4.605e+6 |
| 2025-10-20 | FE | 45.7 | 45.92 | 45.4 | 45.85 | 45.85 | 3.679e+6 |
| 2025-10-20 | CTSH | 65.22 | 66.01 | 65.04 | 65.61 | 65.61 | 2.350e+6 |
| 2025-10-20 | DAY | 68.3 | 68.44 | 68.19 | 68.28 | 68.28 | 1.532e+6 |
| 2025-10-20 | CRWD | 486.53 | 504.45 | 486.45 | 503.61 | 503.61 | 2.820e+6 |
| 2025-10-20 | DOW | 21.41 | 21.51 | 20.88 | 21.06 | 21.06 | 1.034e+7 |
| 2025-10-20 | APD | 250.81 | 251.89 | 249.44 | 250.79 | 250.79 | 969,100 |
| 2025-10-20 | CPAY | 287.48 | 289.48 | 285.12 | 286.05 | 286.05 | 279,300 |
| 2025-10-20 | ALGN | 132.62 | 135.06 | 131.13 | 134.93 | 134.93 | 1.032e+6 |
| 2025-10-20 | APTV | 83.31 | 83.93 | 82.86 | 83.4 | 83.4 | 1.177e+6 |
| 2025-10-20 | CPRT | 44.5 | 44.83 | 44.24 | 44.76 | 44.76 | 3.898e+6 |
| 2025-10-20 | CRM | 243.99 | 254.35 | 243.29 | 253.23 | 253.23 | 9.964e+6 |
| 2025-10-20 | LYB | 44.38 | 44.74 | 43.5 | 43.81 | 43.81 | 3.659e+6 |
| 2025-10-20 | LNC | 37.82 | 38.35 | 37.76 | 38.1 | 38.1 | 997,422 |
| 2025-10-20 | KIM | 21.43 | 21.56 | 21.23 | 21.48 | 21.48 | 5.610e+6 |
| 2025-10-20 | CVNA | 67.04 | 68.29 | 64.89 | 67.52 | 67.52 | 1.201e+7 |
| 2025-10-20 | EW | 74.69 | 75.57 | 74.43 | 75.29 | 75.29 | 4.179e+6 |
| 2025-10-20 | ATI | 81.8 | 82.12 | 79.76 | 81.41 | 81.41 | 927,400 |
| 2025-10-20 | CMA | 74.65 | 76.25 | 74.63 | 76.15 | 76.15 | 2.927e+6 |
| 2025-10-20 | CHRW | 126.84 | 127.65 | 125.51 | 126.52 | 126.52 | 1.335e+6 |
| 2025-10-20 | IFF | 63.27 | 64.02 | 63.15 | 63.87 | 63.87 | 1.765e+6 |
| 2025-10-20 | ILMN | 95.61 | 100.94 | 95.61 | 99.5 | 99.5 | 1.750e+6 |
| 2025-10-20 | CVX | 148.9 | 150.15 | 148.66 | 149.92 | 149.92 | 5.677e+6 |
| 2025-10-20 | CLX | 115.8 | 117.08 | 115.43 | 115.6 | 115.6 | 1.414e+6 |
| 2025-10-20 | ARE | 73.01 | 75.04 | 72.98 | 74.43 | 74.43 | 1.653e+6 |
| 2025-10-20 | KEY | 16.73 | 17.08 | 16.68 | 17.03 | 17.03 | 2.007e+7 |
| 2025-10-20 | COTY | 4.33 | 4.34 | 4.12 | 4.13 | 4.13 | 5.180e+6 |
| 2025-10-20 | ETR | 94.6 | 95.15 | 93.81 | 94.92 | 94.92 | 2.793e+6 |
| 2025-10-20 | ICE | 153 | 154.46 | 152.31 | 154.33 | 154.33 | 2.884e+6 |
| 2025-10-20 | DRI | 188.39 | 188.63 | 184.75 | 185.1 | 185.1 | 1.027e+6 |
| 2025-10-20 | HCA | 425.71 | 434.96 | 423.26 | 431.86 | 431.86 | 878,476 |
| 2025-10-20 | FIS | 66.28 | 67.08 | 66.16 | 66.95 | 66.95 | 1.879e+6 |
| 2025-10-20 | LEG | 8.82 | 8.98 | 8.77 | 8.88 | 8.88 | 1.019e+6 |
| 2025-10-20 | EL | 102.91 | 103.82 | 101.43 | 101.82 | 101.82 | 4.417e+6 |
| 2025-10-20 | CINF | 152.22 | 153.45 | 151.35 | 153.19 | 153.19 | 379,500 |
| 2025-10-20 | IPGP | 85.7 | 88.89 | 85.67 | 87.2 | 87.2 | 243,510 |
| 2025-10-20 | HSY | 183.46 | 184.94 | 180.09 | 182.18 | 182.18 | 1.433e+6 |
| 2025-10-20 | DASH | 263.86 | 267.2 | 262.69 | 265.37 | 265.37 | 2.376e+6 |
| 2025-10-20 | CNX | 32.28 | 32.84 | 32.21 | 32.3 | 32.3 | 2.094e+6 |
| 2025-10-20 | MAC | 17.02 | 17.12 | 16.71 | 16.85 | 16.85 | 1.499e+6 |
| 2025-10-20 | HAL | 22.05 | 22.48 | 21.97 | 22.37 | 22.37 | 1.890e+7 |