Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82951–83000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | CTVA | 61.7 | 61.96 | 60.69 | 60.7 | 60.7 | 4.380e+6 |
| 2025-10-16 | JNJ | 189.13 | 190.82 | 188.23 | 189.9 | 189.9 | 1.061e+7 |
| 2025-10-16 | APO | 126.27 | 126.42 | 118.12 | 119.38 | 119.38 | 5.290e+6 |
| 2025-10-16 | HPQ | 27.9 | 27.94 | 26.34 | 26.45 | 26.45 | 2.475e+7 |
| 2025-10-16 | HON | 188.8 | 189.88 | 187.44 | 188.31 | 188.31 | 3.296e+6 |
| 2025-10-16 | HRL | 23.08 | 23.32 | 23.05 | 23.13 | 23.13 | 4.464e+6 |
| 2025-10-16 | FANG | 140.02 | 140.75 | 134.76 | 136.91 | 136.91 | 1.915e+6 |
| 2025-10-16 | IQV | 204.97 | 208.18 | 203.21 | 205.75 | 205.75 | 1.987e+6 |
| 2025-10-16 | GILD | 116.54 | 120.08 | 115.91 | 116.41 | 116.41 | 6.743e+6 |
| 2025-10-16 | DE | 447.48 | 454.83 | 442.71 | 454.25 | 454.25 | 1.575e+6 |
| 2025-10-16 | DXC | 13.07 | 13.12 | 12.63 | 12.82 | 12.82 | 2.150e+6 |
| 2025-10-16 | FOX | 51.49 | 51.7 | 50.45 | 51 | 51 | 703,049 |
| 2025-10-16 | HBI | 6.85 | 6.92 | 6.83 | 6.87 | 6.87 | 6.160e+6 |
| 2025-10-16 | CPAY | 287.78 | 289.46 | 270.99 | 277.5 | 277.5 | 571,100 |
| 2025-10-16 | LH | 281.85 | 284.48 | 280.59 | 282.25 | 282.25 | 448,800 |
| 2025-10-16 | DOC | 17.74 | 17.91 | 17.55 | 17.6 | 17.6 | 2.595e+7 |
| 2025-10-16 | LUV | 33.38 | 33.75 | 32.55 | 33 | 33 | 1.102e+7 |
| 2025-10-16 | LOW | 238.92 | 239.77 | 237.05 | 239.67 | 239.67 | 2.259e+6 |
| 2025-10-16 | ETN | 382.59 | 383.37 | 368.97 | 372.38 | 372.38 | 1.597e+6 |
| 2025-10-16 | KEY | 16.82 | 17.27 | 16.14 | 16.44 | 16.44 | 4.381e+7 |
| 2025-10-16 | LNC | 38.28 | 38.37 | 37.11 | 37.16 | 37.16 | 1.838e+6 |
| 2025-10-16 | HRB | 49.84 | 50.62 | 49.8 | 50.15 | 50.15 | 876,538 |
| 2025-10-16 | DLR | 171.4 | 173.65 | 170.27 | 171.41 | 171.41 | 1.319e+6 |
| 2025-10-16 | IVZ | 23.12 | 23.14 | 22.12 | 22.25 | 22.25 | 3.716e+6 |
| 2025-10-16 | GEN | 26.73 | 26.82 | 25.96 | 26.07 | 26.07 | 3.271e+6 |
| 2025-10-16 | CRH | 117.77 | 118.02 | 115.65 | 115.71 | 115.71 | 2.414e+6 |
| 2025-10-16 | FCX | 41.83 | 41.85 | 41.02 | 41.51 | 41.51 | 1.508e+7 |
| 2025-10-16 | EPAM | 144.01 | 145.82 | 140.84 | 142.2 | 142.2 | 401,110 |
| 2025-10-16 | CF | 84.68 | 86.15 | 81.1 | 81.76 | 81.76 | 2.874e+6 |
| 2025-10-16 | HUBB | 434.31 | 434.76 | 421.47 | 426.24 | 426.24 | 335,943 |
| 2025-10-16 | HII | 284.5 | 285.41 | 280.39 | 280.54 | 280.54 | 354,361 |
| 2025-10-16 | LITE | 159.88 | 168.1 | 158.62 | 163.23 | 163.23 | 2.608e+6 |
| 2025-10-16 | F | 11.34 | 11.39 | 11.24 | 11.34 | 11.34 | 1.087e+8 |
| 2025-10-16 | CZR | 22.42 | 22.74 | 21.53 | 21.73 | 21.73 | 7.075e+6 |
| 2025-10-16 | LVS | 49.37 | 49.37 | 47.88 | 48.41 | 48.41 | 4.498e+6 |
| 2025-10-16 | KMX | 44.25 | 45 | 42.86 | 43.27 | 43.27 | 3.675e+6 |
| 2025-10-16 | MA | 560.99 | 562.83 | 545.63 | 548.11 | 548.11 | 3.211e+6 |
| 2025-10-16 | EL | 94.9 | 98.31 | 94.85 | 96.14 | 96.14 | 4.061e+6 |
| 2025-10-16 | DECK | 97.67 | 99.24 | 96.82 | 99.06 | 99.06 | 3.681e+6 |
| 2025-10-16 | EXPE | 217.43 | 218.74 | 209.89 | 212.75 | 212.75 | 1.847e+6 |
| 2025-10-16 | GT | 6.75 | 6.89 | 6.73 | 6.83 | 6.83 | 9.461e+6 |
| 2025-10-16 | FLR | 51.77 | 51.95 | 47.59 | 48.46 | 48.46 | 4.708e+6 |
| 2025-10-16 | HAL | 22.3 | 22.37 | 21.22 | 21.58 | 21.58 | 2.287e+7 |
| 2025-10-16 | CNC | 35.76 | 36.35 | 35.47 | 35.64 | 35.64 | 6.892e+6 |
| 2025-10-16 | INTU | 655.97 | 656.16 | 639.58 | 643.81 | 643.81 | 1.248e+6 |
| 2025-10-16 | KKR | 123.53 | 124.17 | 115.12 | 116.9 | 116.9 | 7.072e+6 |
| 2025-10-16 | CL | 76.27 | 77.07 | 76.15 | 76.62 | 76.62 | 7.215e+6 |
| 2025-10-16 | EIX | 55.81 | 56.54 | 55.02 | 55.23 | 55.23 | 2.359e+6 |
| 2025-10-16 | EXPD | 118.37 | 118.86 | 116.26 | 117.63 | 117.63 | 882,000 |
| 2025-10-16 | FRT | 96.36 | 96.83 | 95.28 | 95.9 | 95.9 | 579,400 |