Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83551–83600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | DRI | 184.96 | 188.39 | 184.69 | 185.53 | 185.53 | 894,325 |
| 2025-10-15 | BRK-B | 493.9 | 496.73 | 490.35 | 496.39 | 496.39 | 3.566e+6 |
| 2025-10-15 | BEN | 22.46 | 22.67 | 21.98 | 22.15 | 22.15 | 6.270e+6 |
| 2025-10-15 | LKQ | 28.8 | 29.22 | 28.72 | 28.83 | 28.83 | 1.659e+6 |
| 2025-10-15 | LYB | 45.14 | 45.77 | 44.51 | 44.91 | 44.91 | 2.589e+6 |
| 2025-10-15 | DUK | 124.93 | 125.72 | 123.85 | 125.41 | 125.41 | 3.023e+6 |
| 2025-10-15 | HIG | 129.28 | 129.64 | 126.54 | 127.55 | 127.55 | 1.744e+6 |
| 2025-10-15 | CBOE | 237.8 | 242.52 | 235.71 | 240.48 | 240.48 | 834,442 |
| 2025-10-15 | LITE | 162.45 | 162.45 | 154.62 | 156.57 | 156.57 | 2.393e+6 |
| 2025-10-15 | FLS | 51.36 | 51.36 | 48.81 | 50.24 | 50.24 | 3.276e+6 |
| 2025-10-15 | CTVA | 62.35 | 62.54 | 61.58 | 61.61 | 61.61 | 3.551e+6 |
| 2025-10-15 | JNJ | 189.27 | 191.33 | 187.11 | 188.96 | 188.96 | 9.473e+6 |
| 2025-10-15 | HON | 193.51 | 194.09 | 187.32 | 187.69 | 187.69 | 4.702e+6 |
| 2025-10-15 | LVS | 47.47 | 49.17 | 47.47 | 48.3 | 48.3 | 4.862e+6 |
| 2025-10-15 | DAY | 68.25 | 68.35 | 68.17 | 68.28 | 68.28 | 1.329e+6 |
| 2025-10-15 | FANG | 140.6 | 141.59 | 138.25 | 139.37 | 139.37 | 1.106e+6 |
| 2025-10-15 | GT | 6.71 | 6.87 | 6.67 | 6.71 | 6.71 | 1.071e+7 |
| 2025-10-15 | FCX | 42.64 | 42.64 | 41.08 | 41.52 | 41.52 | 1.603e+7 |
| 2025-10-15 | M | 17.63 | 17.81 | 17.39 | 17.57 | 17.57 | 6.154e+6 |
| 2025-10-15 | FOX | 52.03 | 52.3 | 51.23 | 51.32 | 51.32 | 961,300 |
| 2025-10-15 | HCA | 417.2 | 420.16 | 413.67 | 419 | 419 | 1.261e+6 |
| 2025-10-15 | GPN | 86.09 | 86.73 | 84.72 | 85.55 | 85.55 | 1.267e+6 |
| 2025-10-15 | ICE | 157.21 | 157.85 | 154.93 | 156.48 | 156.48 | 4.174e+6 |
| 2025-10-15 | CRH | 119.27 | 119.92 | 116.32 | 117.33 | 117.33 | 2.874e+6 |
| 2025-10-15 | CPB | 29.13 | 29.42 | 28.94 | 29.19 | 29.19 | 4.554e+6 |
| 2025-10-15 | DOC | 17.38 | 17.7 | 17.36 | 17.66 | 17.66 | 2.048e+7 |
| 2025-10-15 | GILD | 116.64 | 117.62 | 115.64 | 116.86 | 116.86 | 4.552e+6 |
| 2025-10-15 | ETN | 376.5 | 382.66 | 372.19 | 378.46 | 378.46 | 1.589e+6 |
| 2025-10-15 | KMX | 43.72 | 45.03 | 43.23 | 44.42 | 44.42 | 3.655e+6 |
| 2025-10-15 | MAC | 16.93 | 17.13 | 16.72 | 17.02 | 17.02 | 2.914e+6 |
| 2025-10-15 | IVZ | 23.16 | 23.4 | 22.71 | 23.03 | 23.03 | 3.131e+6 |
| 2025-10-15 | LUV | 33.46 | 33.59 | 32.96 | 33.27 | 33.27 | 7.429e+6 |
| 2025-10-15 | EXE | 100.18 | 102.38 | 99.95 | 101.51 | 101.51 | 2.696e+6 |
| 2025-10-15 | KKR | 127.95 | 128.28 | 123.48 | 123.81 | 123.81 | 4.536e+6 |
| 2025-10-15 | HAL | 22.65 | 22.72 | 21.83 | 22.14 | 22.14 | 1.823e+7 |
| 2025-10-15 | EXPE | 223.89 | 224.42 | 214.36 | 217.59 | 217.59 | 2.547e+6 |
| 2025-10-15 | F | 11.28 | 11.38 | 11.24 | 11.36 | 11.36 | 8.896e+7 |
| 2025-10-15 | HUBB | 430.87 | 435.45 | 425.71 | 431.44 | 431.44 | 794,105 |
| 2025-10-15 | EPAM | 148.27 | 148.27 | 142.61 | 142.97 | 142.97 | 481,388 |
| 2025-10-15 | DE | 446.58 | 449.49 | 443.47 | 445.61 | 445.61 | 1.020e+6 |
| 2025-10-15 | COTY | 4.34 | 4.43 | 4.23 | 4.24 | 4.24 | 4.323e+6 |
| 2025-10-15 | HPQ | 28.06 | 28.19 | 27.61 | 27.82 | 27.82 | 1.836e+7 |
| 2025-10-15 | KVUE | 15.62 | 16.13 | 15.6 | 15.68 | 15.68 | 1.604e+7 |
| 2025-10-15 | LUMN | 7.06 | 7.43 | 6.93 | 7.27 | 7.27 | 1.336e+7 |