Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83051–83100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | GEHC | 73.8 | 74.15 | 72.67 | 73.29 | 73.29 | 1.767e+6 |
| 2025-10-16 | GPN | 85.46 | 85.79 | 83.12 | 83.13 | 83.13 | 1.856e+6 |
| 2025-10-16 | LUMN | 7.31 | 7.46 | 6.98 | 7.02 | 7.02 | 9.501e+6 |
| 2025-10-16 | IBM | 275.96 | 277.38 | 270.55 | 270.91 | 270.91 | 2.957e+6 |
| 2025-10-16 | EFX | 228.15 | 229.65 | 222.65 | 225.29 | 225.29 | 992,400 |
| 2025-10-16 | GOOGL | 251.43 | 256.61 | 249.76 | 251.12 | 251.12 | 2.800e+7 |
| 2025-10-16 | FAST | 41.68 | 41.7 | 40.94 | 41.29 | 41.29 | 6.462e+6 |
| 2025-10-16 | FICO | 1,622.29 | 1,642.01 | 1,607.5 | 1,620.14 | 1,620.14 | 287,658 |
| 2025-10-16 | EMR | 129.36 | 129.86 | 126.89 | 127.33 | 127.33 | 2.431e+6 |
| 2025-10-16 | JBL | 209.83 | 210.62 | 206.24 | 209.54 | 209.54 | 1.189e+6 |
| 2025-10-16 | APH | 126.46 | 127.62 | 125.96 | 126.86 | 126.86 | 6.942e+6 |
| 2025-10-16 | GEV | 620.42 | 622.54 | 594.16 | 600.95 | 600.95 | 3.501e+6 |
| 2025-10-16 | CRM | 252.15 | 255.69 | 241.67 | 244.99 | 244.99 | 2.487e+7 |
| 2025-10-16 | GRMN | 248.36 | 249.03 | 244.05 | 244.75 | 244.75 | 454,936 |
| 2025-10-16 | FISV | 120.69 | 121.68 | 117.84 | 118 | 118 | 5.395e+6 |
| 2025-10-16 | ELV | 343.84 | 347.61 | 343.1 | 344.28 | 344.28 | 1.162e+6 |
| 2025-10-16 | ARES | 148.09 | 148.56 | 138.42 | 138.44 | 138.44 | 2.161e+6 |
| 2025-10-16 | LEG | 8.73 | 8.8 | 8.62 | 8.77 | 8.77 | 1.283e+6 |
| 2025-10-16 | FOSL | 2.36 | 2.89 | 2.36 | 2.64 | 2.64 | 8.894e+6 |
| 2025-10-16 | FTI | 35.84 | 36.71 | 35.28 | 35.61 | 35.61 | 5.332e+6 |
| 2025-10-16 | HLT | 265.12 | 265.91 | 256.31 | 257.08 | 257.08 | 2.502e+6 |
| 2025-10-16 | ITW | 245.29 | 245.29 | 242.32 | 243.81 | 243.81 | 704,534 |
| 2025-10-16 | COHR | 112.86 | 117.95 | 112.32 | 115.96 | 115.96 | 3.368e+6 |
| 2025-10-16 | EVRG | 76.91 | 77.28 | 75.42 | 75.51 | 75.51 | 2.074e+6 |
| 2025-10-16 | GNW | 8.75 | 8.75 | 8.47 | 8.52 | 8.52 | 4.761e+6 |
| 2025-10-16 | CPT | 99.98 | 100.56 | 99.3 | 99.74 | 99.74 | 871,700 |
| 2025-10-16 | MAC | 16.98 | 17.1 | 16.58 | 16.71 | 16.71 | 1.497e+6 |
| 2025-10-16 | DVN | 32.27 | 32.46 | 31.27 | 31.66 | 31.66 | 6.798e+6 |
| 2025-10-16 | KMI | 26.8 | 26.91 | 26.2 | 26.4 | 26.4 | 1.317e+7 |
| 2025-10-16 | GIS | 46.45 | 47.19 | 46.05 | 46.27 | 46.27 | 5.215e+6 |
| 2025-10-16 | INTC | 37.15 | 38.02 | 36.41 | 36.84 | 36.84 | 8.336e+7 |
| 2025-10-16 | EME | 692.02 | 695.14 | 682.29 | 686.46 | 686.46 | 416,549 |
| 2025-10-16 | GPC | 131.43 | 131.89 | 130.19 | 131.51 | 131.51 | 818,228 |
| 2025-10-16 | GE | 300.89 | 302.26 | 296.99 | 299.06 | 299.06 | 2.623e+6 |
| 2025-10-16 | K | 82.32 | 82.35 | 82.21 | 82.35 | 82.35 | 2.269e+6 |
| 2025-10-16 | IR | 76.91 | 77.55 | 74.92 | 75.75 | 75.75 | 2.550e+6 |
| 2025-10-16 | GME | 23.3 | 23.53 | 22.86 | 22.95 | 22.95 | 6.550e+6 |
| 2025-10-16 | LII | 527.99 | 527.99 | 517.82 | 521.03 | 521.03 | 418,139 |
| 2025-10-16 | FSLR | 242.1 | 245.36 | 236.64 | 237.79 | 237.79 | 2.294e+6 |
| 2025-10-16 | BSX | 98.01 | 99.3 | 97.25 | 97.78 | 97.78 | 8.221e+6 |
| 2025-10-16 | FTNT | 83.74 | 84.34 | 82.17 | 83.14 | 83.14 | 4.020e+6 |
| 2025-10-16 | GNRC | 193.38 | 194.1 | 188.76 | 192.64 | 192.64 | 1.069e+6 |
| 2025-10-16 | EQT | 55.16 | 55.75 | 52.34 | 52.79 | 52.79 | 7.801e+6 |
| 2025-10-16 | GL | 136.51 | 136.92 | 132.64 | 133.04 | 133.04 | 522,534 |
| 2025-10-16 | EMC | 31.22 | 31.23 | 30.95 | 31.03 | 31.03 | 8,300 |
| 2025-10-16 | HIG | 124.02 | 124.21 | 122.51 | 122.92 | 122.92 | 2.247e+6 |
| 2025-10-16 | CHD | 85.66 | 86.88 | 85.47 | 86.4 | 86.4 | 2.561e+6 |
| 2025-10-16 | FOXA | 57.39 | 57.72 | 56.13 | 56.72 | 56.72 | 2.568e+6 |
| 2025-10-16 | GLW | 86.42 | 86.96 | 84.9 | 86.27 | 86.27 | 6.501e+6 |
| 2025-10-16 | GM | 57.64 | 58.15 | 56.56 | 57.09 | 57.09 | 6.061e+6 |