Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82451–82500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | KEY | 16.71 | 16.72 | 16.44 | 16.61 | 16.61 | 2.055e+7 |
| 2025-10-17 | HLT | 257.04 | 261.55 | 257.04 | 259.88 | 259.88 | 1.519e+6 |
| 2025-10-17 | AXP | 330.61 | 346.84 | 329.23 | 344.77 | 344.77 | 7.025e+6 |
| 2025-10-17 | HIG | 122.94 | 124.23 | 122.42 | 123.39 | 123.39 | 1.835e+6 |
| 2025-10-17 | GEN | 26 | 26.22 | 25.92 | 26.12 | 26.12 | 3.141e+6 |
| 2025-10-17 | JNJ | 190.28 | 191.37 | 189.47 | 190.99 | 190.99 | 7.764e+6 |
| 2025-10-17 | CRH | 115.14 | 116.49 | 114.82 | 116.22 | 116.22 | 3.266e+6 |
| 2025-10-17 | CRL | 173.16 | 178.77 | 172.72 | 178.52 | 178.52 | 1.027e+6 |
| 2025-10-17 | IDXX | 633.88 | 637.48 | 627.43 | 635.4 | 635.4 | 277,000 |
| 2025-10-17 | GILD | 118.18 | 122.59 | 117.64 | 121.31 | 121.31 | 1.585e+7 |
| 2025-10-17 | IBM | 271.08 | 278.2 | 270.3 | 276.12 | 276.12 | 5.310e+6 |
| 2025-10-17 | LNT | 66.5 | 66.72 | 66.19 | 66.52 | 66.52 | 2.053e+6 |
| 2025-10-17 | EPAM | 142.21 | 146 | 141.4 | 144.52 | 144.52 | 500,842 |
| 2025-10-17 | CF | 81.22 | 82.77 | 81.03 | 82.24 | 82.24 | 2.161e+6 |
| 2025-10-17 | IQV | 205.49 | 206.13 | 202.01 | 204.55 | 204.55 | 1.497e+6 |
| 2025-10-17 | HPQ | 26.36 | 26.85 | 26.26 | 26.62 | 26.62 | 1.096e+7 |
| 2025-10-17 | KKR | 117.14 | 117.95 | 115.68 | 116.98 | 116.98 | 4.635e+6 |
| 2025-10-17 | FFIV | 295.01 | 302.72 | 292.52 | 300.9 | 300.9 | 2.255e+6 |
| 2025-10-17 | FISV | 118 | 121.82 | 117.86 | 121.65 | 121.65 | 4.316e+6 |
| 2025-10-17 | DECK | 97.38 | 100.51 | 97.32 | 99.82 | 99.82 | 3.820e+6 |
| 2025-10-17 | HCA | 419.69 | 425.38 | 416.74 | 424.89 | 424.89 | 1.035e+6 |
| 2025-10-17 | HAL | 21.49 | 22.19 | 21.27 | 22.02 | 22.02 | 1.910e+7 |
| 2025-10-17 | LMT | 484.24 | 490.36 | 481.89 | 488.85 | 488.85 | 1.916e+6 |
| 2025-10-17 | GT | 6.76 | 6.87 | 6.75 | 6.86 | 6.86 | 6.928e+6 |
| 2025-10-17 | ATI | 80.26 | 81.02 | 79.29 | 80.33 | 80.33 | 1.347e+6 |
| 2025-10-17 | INVH | 27.91 | 27.96 | 27.65 | 27.86 | 27.86 | 4.990e+6 |
| 2025-10-17 | IVZ | 22.27 | 22.38 | 21.87 | 22.24 | 22.24 | 3.803e+6 |
| 2025-10-17 | F | 11.34 | 11.6 | 11.32 | 11.51 | 11.51 | 1.076e+8 |
| 2025-10-17 | LOW | 239.78 | 241.76 | 239.78 | 241.25 | 241.25 | 2.550e+6 |
| 2025-10-17 | LVS | 48.38 | 49.06 | 47.59 | 47.82 | 47.82 | 7.964e+6 |
| 2025-10-17 | FCX | 41.41 | 41.8 | 40.52 | 40.99 | 40.99 | 1.403e+7 |
| 2025-10-17 | LUV | 32.94 | 33.51 | 32.9 | 33.23 | 33.23 | 8.264e+6 |
| 2025-10-17 | COTY | 4.15 | 4.34 | 4.12 | 4.34 | 4.34 | 4.193e+6 |
| 2025-10-17 | KMX | 43.2 | 43.94 | 42.43 | 42.9 | 42.9 | 2.936e+6 |
| 2025-10-17 | EQIX | 799.55 | 803.01 | 793.86 | 800.69 | 800.69 | 350,600 |
| 2025-10-17 | CNC | 35.56 | 36.09 | 35.03 | 35.27 | 35.27 | 7.717e+6 |
| 2025-10-17 | CTVA | 60.78 | 61.75 | 60.65 | 61.1 | 61.1 | 7.513e+6 |
| 2025-10-17 | HOOD | 128.16 | 131.21 | 125.6 | 129.91 | 129.91 | 2.524e+7 |
| 2025-10-17 | INTU | 644.39 | 659.02 | 643.66 | 658.14 | 658.14 | 1.813e+6 |
| 2025-10-17 | EXPD | 117.52 | 119.62 | 117.35 | 119.29 | 119.29 | 755,100 |
| 2025-10-17 | EW | 72.75 | 74.81 | 72.67 | 74.64 | 74.64 | 4.956e+6 |
| 2025-10-16 | RF | 24.21 | 24.29 | 22.69 | 22.89 | 22.89 | 5.600e+7 |
| 2025-10-16 | SBUX | 81.59 | 83.25 | 81.44 | 82.71 | 82.71 | 1.155e+7 |
| 2025-10-16 | MAT | 17.87 | 18.22 | 17.79 | 18.1 | 18.1 | 3.671e+6 |