Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83001–83050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | ICE | 156.54 | 156.54 | 152.17 | 152.41 | 152.41 | 5.576e+6 |
| 2025-10-16 | IDXX | 643.44 | 651.5 | 628.17 | 637.34 | 637.34 | 524,682 |
| 2025-10-16 | HOOD | 135.38 | 137.48 | 130.57 | 131.44 | 131.44 | 2.336e+7 |
| 2025-10-16 | FBIN | 49.53 | 49.77 | 48.09 | 48.74 | 48.74 | 801,526 |
| 2025-10-16 | LMT | 494.36 | 494.93 | 485.74 | 486.97 | 486.97 | 1.100e+6 |
| 2025-10-16 | ATI | 83.82 | 83.97 | 80.03 | 81.22 | 81.22 | 1.099e+6 |
| 2025-10-16 | CPB | 29.19 | 29.99 | 29.19 | 29.73 | 29.73 | 4.793e+6 |
| 2025-10-16 | COTY | 4.26 | 4.31 | 4.13 | 4.15 | 4.15 | 5.750e+6 |
| 2025-10-16 | KIM | 21.35 | 21.35 | 20.92 | 21.1 | 21.1 | 5.167e+6 |
| 2025-10-16 | CHRW | 128.41 | 128.9 | 124.83 | 125.06 | 125.06 | 1.602e+6 |
| 2025-10-16 | HSY | 187.87 | 190.01 | 182.44 | 182.76 | 182.76 | 1.508e+6 |
| 2025-10-16 | EQIX | 811.12 | 818.61 | 798.52 | 799.55 | 799.55 | 468,380 |
| 2025-10-16 | ECL | 272.44 | 273.91 | 267.32 | 269.14 | 269.14 | 1.637e+6 |
| 2025-10-16 | GS | 762.84 | 773.51 | 744.78 | 750.4 | 750.4 | 3.161e+6 |
| 2025-10-16 | HD | 384.59 | 384.93 | 378.97 | 382.35 | 382.35 | 2.784e+6 |
| 2025-10-16 | FFIV | 324.68 | 325.52 | 287.53 | 295.35 | 295.35 | 3.040e+6 |
| 2025-10-16 | GWW | 952.18 | 955.43 | 943.74 | 948.58 | 948.58 | 259,316 |
| 2025-10-16 | IPGP | 87.27 | 87.4 | 85.44 | 86.42 | 86.42 | 137,500 |
| 2025-10-16 | FITB | 42 | 42.25 | 39.36 | 39.66 | 39.66 | 1.635e+7 |
| 2025-10-16 | HAS | 73.21 | 73.35 | 71.99 | 73.21 | 73.21 | 1.239e+6 |
| 2025-10-16 | HBAN | 15.86 | 15.86 | 15 | 15.08 | 15.08 | 5.024e+7 |
| 2025-10-16 | CRL | 172.95 | 177.75 | 172 | 174.95 | 174.95 | 1.304e+6 |
| 2025-10-16 | HCA | 419.2 | 420.35 | 415.74 | 418.35 | 418.35 | 1.005e+6 |
| 2025-10-16 | DXCM | 66 | 66.68 | 64.99 | 66.33 | 66.33 | 3.957e+6 |
| 2025-10-16 | J | 159.89 | 160.17 | 153.8 | 154.8 | 154.8 | 1.158e+6 |
| 2025-10-16 | IFF | 61.53 | 62.43 | 61.39 | 61.85 | 61.85 | 1.983e+6 |
| 2025-10-16 | FIX | 845.5 | 847.93 | 826.38 | 837.5 | 837.5 | 316,698 |
| 2025-10-16 | JBHT | 161.94 | 168.62 | 157.85 | 168.48 | 168.48 | 6.506e+6 |
| 2025-10-16 | JCI | 110.74 | 110.74 | 107.76 | 108.67 | 108.67 | 3.679e+6 |
| 2025-10-16 | LNT | 66.9 | 67.58 | 65.92 | 66.06 | 66.06 | 2.323e+6 |
| 2025-10-16 | EA | 200.38 | 200.78 | 199.88 | 199.98 | 199.98 | 2.632e+6 |
| 2025-10-16 | CTRA | 22.88 | 22.91 | 21.98 | 22.23 | 22.23 | 1.547e+7 |
| 2025-10-16 | JKHY | 153.11 | 154.88 | 151.79 | 151.88 | 151.88 | 1.412e+6 |
| 2025-10-16 | EXE | 101.67 | 102.4 | 96.01 | 97.01 | 97.01 | 3.172e+6 |
| 2025-10-16 | FMC | 29.99 | 29.99 | 29.21 | 29.66 | 29.66 | 1.961e+6 |
| 2025-10-16 | ALL | 195.19 | 197.21 | 192.79 | 192.99 | 192.99 | 2.561e+6 |
| 2025-10-16 | APP | 612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 3.542e+6 |
| 2025-10-16 | JPM | 302.43 | 305.73 | 294.23 | 295.69 | 295.69 | 1.055e+7 |
| 2025-10-16 | ED | 100.19 | 100.64 | 98.53 | 98.62 | 98.62 | 1.559e+6 |
| 2025-10-16 | ISRG | 438.47 | 439.49 | 433.81 | 434.62 | 434.62 | 1.966e+6 |
| 2025-10-16 | KDP | 26.6 | 27.31 | 26.57 | 27.25 | 27.25 | 2.893e+7 |
| 2025-10-16 | ERIE | 313.39 | 313.39 | 303.5 | 308.53 | 308.53 | 160,900 |
| 2025-10-16 | KLAC | 1,095.48 | 1,112.26 | 1,075.21 | 1,094.14 | 1,094.14 | 1.031e+6 |
| 2025-10-16 | KEYS | 165.98 | 166.15 | 161.54 | 162.41 | 162.41 | 1.342e+6 |
| 2025-10-16 | KVUE | 15.69 | 15.84 | 13.54 | 13.6 | 13.6 | 8.721e+7 |
| 2025-10-16 | EW | 73.01 | 73.79 | 72.42 | 72.65 | 72.65 | 2.635e+6 |
| 2025-10-16 | FIS | 65.62 | 66.01 | 64.58 | 64.85 | 64.85 | 3.215e+6 |
| 2025-10-16 | EBAY | 90.08 | 91.35 | 89.66 | 90.56 | 90.56 | 4.230e+6 |
| 2025-10-16 | INVH | 27.82 | 27.98 | 27.57 | 27.79 | 27.79 | 4.389e+6 |
| 2025-10-16 | ILMN | 94.05 | 98.7 | 93.5 | 95.91 | 95.91 | 2.160e+6 |