Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83251–83300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | HPE | 24.94 | 25.98 | 24.56 | 24.73 | 24.73 | 5.035e+7 |
| 2025-10-15 | HWM | 194.17 | 195.75 | 188.73 | 191.96 | 191.96 | 1.213e+6 |
| 2025-10-15 | COST | 942.01 | 959.93 | 941.27 | 950.96 | 950.96 | 2.010e+6 |
| 2025-10-15 | CRWD | 494 | 495.5 | 484.78 | 489.02 | 489.02 | 1.731e+6 |
| 2025-10-15 | APD | 259.26 | 261 | 252.01 | 253.95 | 253.95 | 1.162e+6 |
| 2025-10-15 | IBKR | 70.47 | 70.8 | 68.63 | 69.61 | 69.61 | 4.913e+6 |
| 2025-10-15 | EXR | 145.28 | 148.5 | 144.98 | 145.71 | 145.71 | 1.161e+6 |
| 2025-10-15 | APTV | 83.2 | 84.06 | 82.73 | 83.64 | 83.64 | 1.506e+6 |
| 2025-10-15 | ETR | 95.27 | 96.09 | 94.99 | 95.84 | 95.84 | 2.125e+6 |
| 2025-10-15 | CNP | 38.88 | 39.45 | 38.87 | 39.21 | 39.21 | 5.296e+6 |
| 2025-10-15 | ARE | 73.36 | 76.19 | 73.24 | 73.93 | 73.93 | 1.588e+6 |
| 2025-10-15 | ENPH | 37.44 | 39.55 | 37.05 | 37.54 | 37.54 | 8.497e+6 |
| 2025-10-15 | IEX | 162.82 | 163.82 | 161.59 | 162.02 | 162.02 | 1.051e+6 |
| 2025-10-15 | CNX | 31.92 | 32.99 | 31.83 | 32.41 | 32.41 | 1.650e+6 |
| 2025-10-15 | IT | 246.86 | 247.7 | 234.41 | 236.79 | 236.79 | 899,177 |
| 2025-10-15 | EOG | 106.59 | 107.2 | 105.09 | 105.76 | 105.76 | 2.765e+6 |
| 2025-10-15 | HSIC | 63.54 | 63.87 | 62.88 | 63.25 | 63.25 | 1.498e+6 |
| 2025-10-15 | LW | 62.54 | 63.22 | 62.18 | 62.52 | 62.52 | 1.437e+6 |
| 2025-10-15 | FDS | 283.38 | 288.85 | 280.63 | 281.37 | 281.37 | 481,899 |
| 2025-10-15 | COF | 213.99 | 215.43 | 210.74 | 212.56 | 212.56 | 2.775e+6 |
| 2025-10-15 | FDX | 233.34 | 235.3 | 229.21 | 233.65 | 233.65 | 1.454e+6 |
| 2025-10-15 | EXC | 46.65 | 47.06 | 46.57 | 47.01 | 47.01 | 5.961e+6 |
| 2025-10-15 | CMG | 42.35 | 42.82 | 41.74 | 41.77 | 41.77 | 1.522e+7 |
| 2025-10-15 | FE | 46.17 | 46.44 | 46.08 | 46.3 | 46.3 | 5.281e+6 |
| 2025-10-15 | CMI | 416.94 | 421.11 | 411.8 | 418.84 | 418.84 | 863,700 |
| 2025-10-15 | IP | 45.05 | 45.39 | 44.78 | 45.24 | 45.24 | 3.900e+6 |
| 2025-10-15 | LRCX | 143.59 | 144.81 | 140.7 | 144.37 | 144.37 | 9.723e+6 |
| 2025-10-15 | COP | 86.78 | 86.84 | 84.5 | 85.62 | 85.62 | 6.036e+6 |
| 2025-10-15 | CMS | 72.6 | 73.72 | 72.4 | 73.61 | 73.61 | 1.885e+6 |
| 2025-10-15 | COR | 314.46 | 318.56 | 314.46 | 317.8 | 317.8 | 799,756 |
| 2025-10-15 | INCY | 85.13 | 88.49 | 85.13 | 88.15 | 88.15 | 2.050e+6 |
| 2025-10-15 | HST | 15.96 | 16.18 | 15.92 | 16.08 | 16.08 | 6.658e+6 |
| 2025-10-15 | DOW | 21.61 | 21.98 | 21.33 | 21.62 | 21.62 | 1.060e+7 |
| 2025-10-15 | GOOG | 247.75 | 252.42 | 246.46 | 251.37 | 251.37 | 1.605e+7 |
| 2025-10-15 | FTV | 48.33 | 49.44 | 47.99 | 48.38 | 48.38 | 3.538e+6 |
| 2025-10-15 | JEF | 53.41 | 54.1 | 52.68 | 53.39 | 53.39 | 3.549e+6 |
| 2025-10-15 | BMY | 42.83 | 43.28 | 42.45 | 42.66 | 42.66 | 1.194e+7 |
| 2025-10-15 | ALGN | 130.71 | 131.5 | 127.72 | 128.43 | 128.43 | 1.076e+6 |
| 2025-10-15 | INFO | 23.9 | 23.9 | 23.55 | 23.67 | 23.67 | 9,200 |
| 2025-10-15 | INTU | 653.87 | 654.19 | 644.57 | 649.48 | 649.48 | 1.693e+6 |
| 2025-10-15 | CPRT | 44.88 | 45 | 44.4 | 44.56 | 44.56 | 6.378e+6 |
| 2025-10-15 | ESS | 254.39 | 257.69 | 250.22 | 251.9 | 251.9 | 739,134 |
| 2025-10-15 | GDDY | 132.28 | 132.69 | 129.32 | 130.24 | 130.24 | 1.433e+6 |
| 2025-10-15 | DLR | 170.75 | 174.27 | 170.57 | 172.63 | 172.63 | 1.448e+6 |
| 2025-10-15 | BF-B | 27.19 | 27.19 | 26.05 | 26.7 | 26.7 | 3.867e+6 |
| 2025-10-15 | EL | 96.34 | 96.49 | 93.79 | 94.62 | 94.62 | 3.693e+6 |
| 2025-10-15 | AXP | 332.07 | 335.12 | 328.51 | 328.89 | 328.89 | 2.186e+6 |
| 2025-10-15 | AMP | 485.31 | 488.75 | 473.73 | 476.45 | 476.45 | 500,548 |
| 2025-10-15 | DECK | 100.02 | 100.63 | 96.17 | 96.44 | 96.44 | 3.421e+6 |
| 2025-10-15 | IPGP | 84.99 | 86.45 | 83.48 | 86.22 | 86.22 | 174,200 |