Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82901–82950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | APTV | 83.94 | 84.53 | 82.74 | 83.49 | 83.49 | 1.513e+6 |
| 2025-10-16 | ETR | 96.18 | 96.73 | 94.2 | 94.24 | 94.24 | 1.895e+6 |
| 2025-10-16 | CNP | 39.2 | 39.51 | 38.89 | 39.02 | 39.02 | 5.385e+6 |
| 2025-10-16 | ARE | 74.37 | 74.99 | 72.86 | 72.98 | 72.98 | 1.933e+6 |
| 2025-10-16 | ENPH | 37.62 | 38.18 | 36.71 | 37.56 | 37.56 | 5.821e+6 |
| 2025-10-16 | IEX | 163.38 | 165.49 | 162.29 | 163.85 | 163.85 | 558,500 |
| 2025-10-16 | CNX | 32.67 | 32.98 | 31.6 | 31.8 | 31.8 | 2.074e+6 |
| 2025-10-16 | IT | 239.13 | 242.27 | 234.71 | 236.18 | 236.18 | 881,443 |
| 2025-10-16 | EOG | 105.96 | 106.5 | 102.42 | 104.42 | 104.42 | 4.392e+6 |
| 2025-10-16 | HSIC | 63.39 | 63.85 | 61.95 | 62.03 | 62.03 | 1.451e+6 |
| 2025-10-16 | LW | 62.9 | 63.72 | 62.56 | 63.48 | 63.48 | 1.501e+6 |
| 2025-10-16 | FDS | 281.43 | 281.72 | 272.75 | 275.49 | 275.49 | 543,274 |
| 2025-10-16 | COF | 211.95 | 213.7 | 198.23 | 200.75 | 200.75 | 7.842e+6 |
| 2025-10-16 | FDX | 234.84 | 236.82 | 230.88 | 234.75 | 234.75 | 1.415e+6 |
| 2025-10-16 | EXC | 46.91 | 47.25 | 46.45 | 46.55 | 46.55 | 5.269e+6 |
| 2025-10-16 | CMG | 41.82 | 42.18 | 41.47 | 41.76 | 41.76 | 1.221e+7 |
| 2025-10-16 | FE | 46.45 | 46.58 | 45.4 | 45.42 | 45.42 | 6.657e+6 |
| 2025-10-16 | CMI | 420.07 | 421.51 | 413.28 | 418.13 | 418.13 | 821,056 |
| 2025-10-16 | IP | 45.35 | 45.39 | 44.52 | 44.95 | 44.95 | 3.569e+6 |
| 2025-10-16 | LRCX | 147.17 | 147.17 | 139.98 | 141.97 | 141.97 | 1.165e+7 |
| 2025-10-16 | COP | 85.5 | 86.29 | 83.53 | 84.81 | 84.81 | 7.817e+6 |
| 2025-10-16 | CMS | 73.66 | 74.4 | 72.99 | 73.07 | 73.07 | 2.070e+6 |
| 2025-10-16 | COR | 317.84 | 320.05 | 316.3 | 317.59 | 317.59 | 1.399e+6 |
| 2025-10-16 | IRM | 103.66 | 105.4 | 103.05 | 103.85 | 103.85 | 915,700 |
| 2025-10-16 | INCY | 88.88 | 92.86 | 87.12 | 87.31 | 87.31 | 3.760e+6 |
| 2025-10-16 | HST | 16.1 | 16.12 | 15.62 | 15.71 | 15.71 | 5.094e+6 |
| 2025-10-16 | DOW | 21.72 | 21.87 | 21 | 21.32 | 21.32 | 1.093e+7 |
| 2025-10-16 | FTV | 48.78 | 48.83 | 48.17 | 48.58 | 48.58 | 1.810e+6 |
| 2025-10-16 | JEF | 53.26 | 53.32 | 47.44 | 47.72 | 47.72 | 7.667e+6 |
| 2025-10-16 | GOOG | 252.12 | 257.22 | 250.32 | 251.53 | 251.53 | 1.895e+7 |
| 2025-10-16 | DAY | 68.34 | 68.35 | 68.11 | 68.32 | 68.32 | 2.392e+6 |
| 2025-10-16 | BMY | 42.78 | 42.98 | 42.28 | 42.45 | 42.45 | 1.292e+7 |
| 2025-10-16 | ALGN | 129.14 | 133.65 | 128.65 | 129.84 | 129.84 | 1.386e+6 |
| 2025-10-16 | INFO | 23.8 | 23.81 | 23.49 | 23.51 | 23.51 | 4,000 |
| 2025-10-16 | CPRT | 44.97 | 44.97 | 43.32 | 44.06 | 44.06 | 7.350e+6 |
| 2025-10-16 | ESS | 252.3 | 253.41 | 249.22 | 252.34 | 252.34 | 610,622 |
| 2025-10-16 | GDDY | 131.17 | 132.1 | 127.65 | 128 | 128 | 1.214e+6 |
| 2025-10-16 | BF-B | 26.94 | 28.05 | 26.81 | 27.8 | 27.8 | 4.037e+6 |
| 2025-10-16 | AXP | 329.25 | 330.72 | 318.29 | 321.39 | 321.39 | 3.268e+6 |
| 2025-10-16 | AMP | 477.37 | 479.51 | 459.35 | 463.05 | 463.05 | 600,228 |
| 2025-10-16 | DRI | 184.53 | 186.07 | 183.83 | 184.64 | 184.64 | 902,533 |
| 2025-10-16 | BRK-B | 495.6 | 496 | 485.8 | 488.81 | 488.81 | 4.254e+6 |
| 2025-10-16 | BEN | 22.23 | 22.33 | 21.47 | 21.48 | 21.48 | 3.357e+6 |
| 2025-10-16 | LKQ | 28.87 | 29.08 | 28.55 | 28.89 | 28.89 | 2.531e+6 |
| 2025-10-16 | M | 17.53 | 17.85 | 17.34 | 17.63 | 17.63 | 8.308e+6 |
| 2025-10-16 | LYB | 44.94 | 45.23 | 43.5 | 44.04 | 44.04 | 3.485e+6 |
| 2025-10-16 | DUK | 125.57 | 126.23 | 124.17 | 124.17 | 124.17 | 2.785e+6 |
| 2025-10-16 | CAT | 534.24 | 541.12 | 530.9 | 537.12 | 537.12 | 3.463e+6 |
| 2025-10-16 | CBOE | 241.13 | 241.34 | 234.48 | 234.74 | 234.74 | 724,738 |
| 2025-10-16 | FLS | 50.6 | 50.77 | 49.48 | 50.11 | 50.11 | 1.689e+6 |