Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82151–82200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | CRM | 245.56 | 249.75 | 241.16 | 242.08 | 242.08 | 1.085e+7 |
| 2025-10-17 | ISRG | 437.17 | 449.09 | 434.57 | 446.13 | 446.13 | 2.209e+6 |
| 2025-10-17 | KLAC | 1,093.7 | 1,104.78 | 1,079.5 | 1,101.97 | 1,101.97 | 879,191 |
| 2025-10-17 | EMR | 126.84 | 128.27 | 126.46 | 127.71 | 127.71 | 1.972e+6 |
| 2025-10-17 | DXC | 12.69 | 13 | 12.69 | 12.85 | 12.85 | 1.137e+6 |
| 2025-10-17 | EXPE | 212.94 | 215.76 | 211.8 | 213.94 | 213.94 | 1.618e+6 |
| 2025-10-17 | EQT | 53.04 | 54.07 | 52.1 | 53.62 | 53.62 | 5.228e+6 |
| 2025-10-17 | MA | 550.71 | 560.98 | 550.23 | 559.16 | 559.16 | 2.757e+6 |
| 2025-10-17 | EQR | 60.22 | 60.86 | 59.99 | 60.79 | 60.79 | 5.074e+6 |
| 2025-10-17 | CPAY | 278.3 | 286.18 | 276.34 | 285.46 | 285.46 | 482,500 |
| 2025-10-17 | GPN | 83.15 | 85.06 | 83.12 | 84.88 | 84.88 | 2.372e+6 |
| 2025-10-17 | LYB | 44.19 | 44.37 | 43.76 | 44.36 | 44.36 | 3.751e+6 |
| 2025-10-17 | KVUE | 13.71 | 15.02 | 13.71 | 14.74 | 14.74 | 5.190e+7 |
| 2025-10-17 | IR | 74.55 | 77.27 | 74.55 | 77.16 | 77.16 | 2.923e+6 |
| 2025-10-17 | CPRI | 20.53 | 21.35 | 20.53 | 21.18 | 21.18 | 2.078e+6 |
| 2025-10-17 | CPT | 99.86 | 100.88 | 99.59 | 100.28 | 100.28 | 898,000 |
| 2025-10-17 | ITW | 244.22 | 246.36 | 243.67 | 246.1 | 246.1 | 889,048 |
| 2025-10-17 | DRI | 185.75 | 187.47 | 184.34 | 185.37 | 185.37 | 1.270e+6 |
| 2025-10-17 | ILMN | 95.2 | 96.8 | 94.81 | 95.46 | 95.46 | 1.166e+6 |
| 2025-10-17 | LNC | 37.18 | 37.78 | 37.16 | 37.65 | 37.65 | 1.121e+6 |
| 2025-10-17 | DOW | 21.32 | 21.47 | 21.11 | 21.31 | 21.31 | 9.111e+6 |
| 2025-10-17 | ARES | 138.66 | 139.72 | 136.44 | 139.06 | 139.06 | 2.644e+6 |
| 2025-10-17 | CHRW | 125.31 | 126.97 | 124.9 | 126.45 | 126.45 | 1.417e+6 |
| 2025-10-17 | LEG | 8.76 | 8.87 | 8.72 | 8.79 | 8.79 | 1.097e+6 |
| 2025-10-17 | APO | 120.09 | 121.56 | 118.77 | 119.91 | 119.91 | 3.350e+6 |
| 2025-10-17 | ICE | 152.82 | 153.07 | 151.79 | 152.65 | 152.65 | 4.090e+6 |
| 2025-10-17 | BMY | 42.34 | 42.71 | 42.17 | 42.68 | 42.68 | 1.397e+7 |
| 2025-10-17 | EL | 96.8 | 100.11 | 96.63 | 100.09 | 100.09 | 4.415e+6 |
| 2025-10-17 | GRMN | 244.5 | 247.85 | 242.99 | 246.98 | 246.98 | 610,600 |
| 2025-10-17 | DE | 459.57 | 462.74 | 451.71 | 455.58 | 455.58 | 1.136e+6 |
| 2025-10-17 | FTV | 48.28 | 48.75 | 48.18 | 48.55 | 48.55 | 1.797e+6 |
| 2025-10-17 | HP | 22.48 | 23.07 | 22.28 | 22.58 | 22.58 | 1.057e+6 |
| 2025-10-17 | CHD | 87.02 | 87.73 | 86.43 | 87.62 | 87.62 | 1.605e+6 |
| 2025-10-17 | K | 82.4 | 82.53 | 82.3 | 82.51 | 82.51 | 2.927e+6 |
| 2025-10-17 | EIX | 55.2 | 55.58 | 54.75 | 55.17 | 55.17 | 2.061e+6 |
| 2025-10-17 | CZR | 21.68 | 22.01 | 21.44 | 21.45 | 21.45 | 5.839e+6 |
| 2025-10-17 | CPB | 29.91 | 30.08 | 29.63 | 29.87 | 29.87 | 4.298e+6 |
| 2025-10-17 | HD | 383.44 | 387.99 | 382.16 | 386.8 | 386.8 | 2.658e+6 |
| 2025-10-17 | MAC | 16.62 | 16.98 | 16.54 | 16.93 | 16.93 | 1.268e+6 |
| 2025-10-17 | INTC | 36.36 | 38.38 | 36.08 | 37.01 | 37.01 | 1.194e+8 |
| 2025-10-17 | FBIN | 48.73 | 49.29 | 48.12 | 49.22 | 49.22 | 1.487e+6 |
| 2025-10-17 | HON | 188.27 | 190 | 187.24 | 188.11 | 188.11 | 4.111e+6 |
| 2025-10-17 | DOC | 17.61 | 17.89 | 17.6 | 17.8 | 17.8 | 7.618e+6 |
| 2025-10-17 | HRL | 23.19 | 23.49 | 23.13 | 23.4 | 23.4 | 4.007e+6 |
| 2025-10-17 | HSY | 184.1 | 184.36 | 180.89 | 183.68 | 183.68 | 3.175e+6 |
| 2025-10-17 | HRB | 50.44 | 51.63 | 50.15 | 51.38 | 51.38 | 926,300 |
| 2025-10-17 | BRK-B | 490 | 493.45 | 489.25 | 492.42 | 492.42 | 3.794e+6 |
| 2025-10-17 | ETN | 370.21 | 375.77 | 367.1 | 370.11 | 370.11 | 1.733e+6 |
| 2025-10-17 | IFF | 62.03 | 63.14 | 61.85 | 62.99 | 62.99 | 2.751e+6 |
| 2025-10-17 | LULU | 162.98 | 167.87 | 162.85 | 167.41 | 167.41 | 4.111e+6 |