Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82351–82400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | COR | 317.94 | 323.85 | 317.56 | 322.85 | 322.85 | 1.178e+6 |
| 2025-10-17 | IRM | 103.18 | 103.96 | 101.42 | 102.66 | 102.66 | 1.219e+6 |
| 2025-10-17 | INCY | 87.04 | 88.54 | 86.36 | 87.57 | 87.57 | 2.071e+6 |
| 2025-10-17 | HST | 15.68 | 15.93 | 15.64 | 15.8 | 15.8 | 4.891e+6 |
| 2025-10-17 | GOOG | 251 | 254.53 | 248.25 | 253.44 | 253.44 | 1.765e+7 |
| 2025-10-17 | DAY | 68.2 | 68.34 | 68.2 | 68.26 | 68.26 | 2.002e+6 |
| 2025-10-17 | ALGN | 129.91 | 131.45 | 128.67 | 130.45 | 130.45 | 1.111e+6 |
| 2025-10-17 | CPRT | 44.02 | 44.59 | 43.82 | 44.34 | 44.34 | 5.025e+6 |
| 2025-10-17 | INFO | 23.48 | 23.63 | 23.48 | 23.63 | 23.63 | 3,603 |
| 2025-10-17 | ESS | 252.81 | 254.81 | 250.97 | 254.32 | 254.32 | 522,637 |
| 2025-10-17 | GDDY | 127.83 | 129.45 | 127.68 | 128.74 | 128.74 | 1.323e+6 |
| 2025-10-17 | LII | 517.45 | 522.27 | 513.92 | 520.05 | 520.05 | 374,929 |
| 2025-10-17 | ALL | 193.13 | 194.83 | 192.4 | 193.97 | 193.97 | 1.082e+6 |
| 2025-10-17 | LKQ | 28.95 | 29.31 | 28.83 | 29.11 | 29.11 | 1.784e+6 |
| 2025-10-17 | M | 17.48 | 17.65 | 17.28 | 17.49 | 17.49 | 6.116e+6 |
| 2025-10-17 | DUK | 124.92 | 125.39 | 123.9 | 125.27 | 125.27 | 3.121e+6 |
| 2025-10-17 | CAT | 533.57 | 538.36 | 523.23 | 523.34 | 523.34 | 2.815e+6 |
| 2025-10-17 | CBOE | 235.66 | 239.16 | 235.37 | 238.37 | 238.37 | 725,048 |
| 2025-10-17 | FLS | 49.78 | 50.3 | 49.44 | 50.23 | 50.23 | 1.070e+6 |
| 2025-10-17 | AMP | 463.36 | 466 | 458.36 | 465.54 | 465.54 | 1.065e+6 |
| 2025-10-17 | EVRG | 75.78 | 76.05 | 75.25 | 75.98 | 75.98 | 1.523e+6 |
| 2025-10-17 | BSX | 97.84 | 99.38 | 97.53 | 99.24 | 99.24 | 6.500e+6 |
| 2025-10-17 | APP | 600.34 | 612.74 | 589.2 | 599.31 | 599.31 | 3.298e+6 |
| 2025-10-17 | MAS | 67.14 | 67.45 | 66.39 | 66.92 | 66.92 | 1.802e+6 |
| 2025-10-17 | CL | 77.06 | 78.32 | 76.81 | 78.16 | 78.16 | 5.950e+6 |
| 2025-10-17 | IPGP | 86 | 86.18 | 84.1 | 84.81 | 84.81 | 156,800 |
| 2025-10-17 | ERIE | 310.13 | 313.32 | 309.2 | 313.21 | 313.21 | 123,824 |
| 2025-10-17 | APH | 125.75 | 126.55 | 123.97 | 125.16 | 125.16 | 5.884e+6 |
| 2025-10-17 | HBI | 6.86 | 6.92 | 6.83 | 6.89 | 6.89 | 4.261e+6 |
| 2025-10-17 | FRT | 95.75 | 97.15 | 95.64 | 96.79 | 96.79 | 580,200 |
| 2025-10-17 | GM | 57.47 | 58.91 | 57.29 | 58.12 | 58.12 | 7.956e+6 |
| 2025-10-17 | EXE | 97.32 | 99.35 | 96.27 | 99.16 | 99.16 | 2.307e+6 |
| 2025-10-17 | BEN | 21.6 | 21.67 | 21.35 | 21.66 | 21.66 | 5.137e+6 |
| 2025-10-17 | HUBB | 424.96 | 429.84 | 421.42 | 423.15 | 423.15 | 362,518 |
| 2025-10-17 | FANG | 137.12 | 137.5 | 135.09 | 136.57 | 136.57 | 1.541e+6 |
| 2025-10-17 | FIS | 65.03 | 66.02 | 64.83 | 65.88 | 65.88 | 2.725e+6 |
| 2025-10-17 | IPG | 26.39 | 26.72 | 26.15 | 26.39 | 26.39 | 6.069e+6 |
| 2025-10-17 | JBL | 207.32 | 209.81 | 205.66 | 209.14 | 209.14 | 1.034e+6 |
| 2025-10-17 | FAST | 41.23 | 41.88 | 41.11 | 41.78 | 41.78 | 7.016e+6 |
| 2025-10-17 | COHR | 113.87 | 117.53 | 113.04 | 116.35 | 116.35 | 2.406e+6 |
| 2025-10-17 | FOX | 51.16 | 51.73 | 51.09 | 51.61 | 51.61 | 856,816 |
| 2025-10-17 | ETSY | 71.1 | 71.7 | 69.63 | 70.46 | 70.46 | 3.414e+6 |
| 2025-10-17 | DLR | 169.26 | 170.98 | 167.97 | 170.2 | 170.2 | 1.322e+6 |
| 2025-10-17 | HII | 278.06 | 281.27 | 274.93 | 277.92 | 277.92 | 359,635 |
| 2025-10-17 | JEF | 50.36 | 51.16 | 49.44 | 50.55 | 50.55 | 7.233e+6 |
| 2025-10-17 | KMI | 26.29 | 26.58 | 26.21 | 26.56 | 26.56 | 1.397e+7 |
| 2025-10-17 | BF-B | 28 | 28.39 | 27.72 | 28.23 | 28.23 | 4.497e+6 |
| 2025-10-17 | GOOGL | 250.42 | 253.88 | 247.48 | 252.96 | 252.96 | 2.967e+7 |
| 2025-10-17 | LH | 283.22 | 285.38 | 282.12 | 284.47 | 284.47 | 453,350 |
| 2025-10-17 | LUMN | 6.96 | 7.03 | 6.73 | 6.9 | 6.9 | 9.436e+6 |