Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81851–81900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | IRM | 103.45 | 104.06 | 102.89 | 103.89 | 103.89 | 989,029 |
| 2025-10-20 | COR | 323.47 | 327.72 | 321.53 | 325.54 | 325.54 | 1.051e+6 |
| 2025-10-20 | CMI | 410.9 | 412.56 | 407.22 | 409.56 | 409.56 | 799,700 |
| 2025-10-20 | CNP | 39.14 | 39.6 | 39.14 | 39.56 | 39.56 | 4.228e+6 |
| 2025-10-20 | CVS | 80.42 | 80.59 | 79.5 | 80.44 | 80.44 | 5.704e+6 |
| 2025-10-20 | CSCO | 69.38 | 70.22 | 69.38 | 69.9 | 69.9 | 1.218e+7 |
| 2025-10-20 | MA | 559.89 | 565.6 | 552.01 | 564.54 | 564.54 | 2.047e+6 |
| 2025-10-20 | KLAC | 1,125.27 | 1,156.25 | 1,121.72 | 1,148 | 1,148 | 1.079e+6 |
| 2025-10-20 | DAL | 59.76 | 61.9 | 58.89 | 61.42 | 61.42 | 6.512e+6 |
| 2025-10-20 | CMCSA | 28.88 | 28.96 | 28.66 | 28.9 | 28.9 | 1.688e+7 |
| 2025-10-20 | CAT | 527.32 | 531.94 | 524.71 | 528.93 | 528.93 | 2.171e+6 |
| 2025-10-20 | LRCX | 143.08 | 146.06 | 143.02 | 143.64 | 143.64 | 8.919e+6 |
| 2025-10-20 | D | 59.61 | 60.34 | 59.54 | 60.13 | 60.13 | 3.726e+6 |
| 2025-10-20 | GT | 6.85 | 7.06 | 6.85 | 7.04 | 7.04 | 5.472e+6 |
| 2025-10-20 | IBKR | 67.23 | 68.18 | 65.89 | 66.79 | 66.79 | 5.250e+6 |
| 2025-10-20 | EQT | 54.88 | 56.56 | 54.65 | 55.97 | 55.97 | 5.640e+6 |
| 2025-10-20 | LITE | 164.18 | 169.98 | 160.6 | 161 | 161 | 2.675e+6 |
| 2025-10-20 | EXC | 47.23 | 47.47 | 46.88 | 47.42 | 47.42 | 4.467e+6 |
| 2025-10-20 | ENPH | 37.25 | 38.41 | 36.95 | 37.58 | 37.58 | 5.142e+6 |
| 2025-10-20 | IEX | 165.47 | 167.74 | 164.11 | 165.42 | 165.42 | 361,831 |
| 2025-10-20 | CSX | 36.6 | 36.69 | 36.27 | 36.41 | 36.41 | 1.473e+7 |
| 2025-10-20 | GM | 58.29 | 58.31 | 57.43 | 57.75 | 57.75 | 1.018e+7 |
| 2025-10-20 | DECK | 100.33 | 102.53 | 100.06 | 100.19 | 100.19 | 3.935e+6 |
| 2025-10-20 | HUM | 273.33 | 281.65 | 273.33 | 281.61 | 281.61 | 1.072e+6 |
| 2025-10-20 | HPE | 22.78 | 22.82 | 22.16 | 22.58 | 22.58 | 6.019e+7 |
| 2025-10-20 | CMS | 73.39 | 73.62 | 73.12 | 73.4 | 73.4 | 2.003e+6 |
| 2025-10-20 | FLS | 50.52 | 51.08 | 50.33 | 50.92 | 50.92 | 1.013e+6 |
| 2025-10-20 | IP | 45.15 | 46.25 | 44.93 | 46.16 | 46.16 | 3.293e+6 |
| 2025-10-20 | K | 82.45 | 82.52 | 82.32 | 82.46 | 82.46 | 1.127e+6 |
| 2025-10-20 | HD | 386.32 | 388.06 | 383.04 | 383.83 | 383.83 | 2.761e+6 |
| 2025-10-20 | IR | 77.91 | 78.79 | 77.74 | 78.41 | 78.41 | 1.826e+6 |
| 2025-10-20 | HWM | 191.32 | 193.19 | 190.28 | 192.21 | 192.21 | 1.045e+6 |
| 2025-10-20 | CSGP | 74.02 | 75.03 | 73.92 | 74.96 | 74.96 | 1.985e+6 |
| 2025-10-20 | COP | 84.6 | 85.14 | 84.11 | 84.95 | 84.95 | 4.636e+6 |
| 2025-10-20 | BF-B | 28.46 | 28.83 | 28.25 | 28.44 | 28.44 | 2.853e+6 |
| 2025-10-17 | MAT | 18.14 | 18.49 | 18.06 | 18.41 | 18.41 | 3.490e+6 |
| 2025-10-17 | MBC | 12.87 | 13.02 | 12.71 | 12.75 | 12.75 | 1.005e+6 |
| 2025-10-17 | MCD | 303.27 | 304.79 | 302.79 | 304.55 | 304.55 | 2.194e+6 |
| 2025-10-17 | MCHP | 63.54 | 64.34 | 63 | 63.86 | 63.86 | 4.583e+6 |
| 2025-10-17 | MCK | 779.9 | 791.72 | 772.68 | 784.62 | 784.62 | 621,056 |
| 2025-10-17 | MCO | 467.26 | 471.92 | 463.16 | 467.98 | 467.98 | 1.381e+6 |
| 2025-10-17 | MDLZ | 60.87 | 61.59 | 60.47 | 61.35 | 61.35 | 5.992e+6 |
| 2025-10-17 | MDT | 93.82 | 94.34 | 93.44 | 94.31 | 94.31 | 6.136e+6 |
| 2025-10-17 | MET | 76.4 | 77.21 | 76.04 | 76.76 | 76.76 | 3.488e+6 |
| 2025-10-17 | META | 705.91 | 717.35 | 704.95 | 715.73 | 715.73 | 1.223e+7 |
| 2025-10-17 | MGM | 31.61 | 31.92 | 31.37 | 31.58 | 31.58 | 2.671e+6 |
| 2025-10-17 | MHK | 126.76 | 128.17 | 126.22 | 127.36 | 127.36 | 534,218 |
| 2025-10-17 | MKC | 65.95 | 66.55 | 65.31 | 66.48 | 66.48 | 1.918e+6 |
| 2025-10-17 | MKTX | 168.98 | 170.3 | 167.72 | 168.82 | 168.82 | 470,111 |
| 2025-10-17 | MLM | 621.91 | 629.36 | 617.65 | 623.79 | 623.79 | 321,511 |