Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83601–83650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | ARES | 150.44 | 151.65 | 146.08 | 148.1 | 148.1 | 2.795e+6 |
| 2025-10-15 | CNC | 36.25 | 36.37 | 35.4 | 35.79 | 35.79 | 8.320e+6 |
| 2025-10-15 | IPG | 26.86 | 27.26 | 26.72 | 27.04 | 27.04 | 8.474e+6 |
| 2025-10-15 | HOOD | 138.1 | 139.65 | 133.54 | 134.15 | 134.15 | 2.219e+7 |
| 2025-10-15 | HRL | 23.29 | 23.5 | 22.97 | 23.03 | 23.03 | 3.787e+6 |
| 2025-10-15 | HII | 290.8 | 293.27 | 276.55 | 282.82 | 282.82 | 562,853 |
| 2025-10-15 | HD | 384.16 | 389.23 | 381.69 | 383.24 | 383.24 | 3.690e+6 |
| 2025-10-15 | KEY | 17.79 | 17.83 | 17.26 | 17.37 | 17.37 | 2.417e+7 |
| 2025-10-15 | FIS | 66.67 | 66.79 | 65.37 | 65.59 | 65.59 | 2.609e+6 |
| 2025-10-15 | MA | 562.49 | 566.86 | 557.6 | 561 | 561 | 2.263e+6 |
| 2025-10-15 | CPAY | 290.18 | 294.32 | 286.4 | 287.78 | 287.78 | 346,500 |
| 2025-10-15 | KIM | 20.96 | 21.31 | 20.92 | 21.2 | 21.2 | 6.510e+6 |
| 2025-10-15 | HSY | 185.53 | 187.48 | 184.7 | 187.45 | 187.45 | 1.551e+6 |
| 2025-10-15 | CL | 76.21 | 76.84 | 76.02 | 76.18 | 76.18 | 5.321e+6 |
| 2025-10-15 | FBIN | 49.11 | 49.54 | 48.36 | 48.84 | 48.84 | 1.020e+6 |
| 2025-10-15 | LMT | 496.59 | 498.57 | 479.3 | 493.05 | 493.05 | 1.679e+6 |
| 2025-10-15 | DXC | 13.41 | 13.43 | 13.08 | 13.1 | 13.1 | 1.233e+6 |
| 2025-10-15 | ATI | 85.87 | 86.32 | 82.51 | 83.32 | 83.32 | 1.515e+6 |
| 2025-10-15 | HRB | 50.34 | 51.06 | 50.03 | 50.04 | 50.04 | 1.402e+6 |
| 2025-10-15 | EQIX | 806.44 | 817.72 | 802.72 | 808.86 | 808.86 | 359,500 |
| 2025-10-15 | GS | 770.72 | 774.55 | 754.92 | 760.14 | 760.14 | 3.217e+6 |
| 2025-10-15 | IDXX | 640.2 | 642.91 | 631.78 | 639.15 | 639.15 | 387,100 |
| 2025-10-15 | FITB | 42.84 | 42.91 | 41.81 | 42.18 | 42.18 | 1.048e+7 |
| 2025-10-15 | GWW | 953.89 | 955.8 | 943.45 | 951.99 | 951.99 | 216,500 |
| 2025-10-15 | HAS | 72.51 | 73.2 | 72.12 | 72.94 | 72.94 | 1.170e+6 |
| 2025-10-15 | ALL | 204.07 | 204.49 | 196.21 | 198.47 | 198.47 | 2.509e+6 |
| 2025-10-15 | FRT | 95.41 | 96.41 | 95.19 | 96.09 | 96.09 | 460,037 |
| 2025-10-15 | HBAN | 16.15 | 16.15 | 15.82 | 15.91 | 15.91 | 2.971e+7 |
| 2025-10-15 | CRL | 170.22 | 173.02 | 168.71 | 170.72 | 170.72 | 531,300 |
| 2025-10-15 | IFF | 61.12 | 62.08 | 60.83 | 61.19 | 61.19 | 1.482e+6 |
| 2025-10-15 | FIX | 848.7 | 849.29 | 825.92 | 835.83 | 835.83 | 480,719 |
| 2025-10-15 | J | 157.87 | 160.67 | 157.42 | 159.32 | 159.32 | 1.192e+6 |
| 2025-10-15 | IRM | 102.39 | 106.17 | 101.92 | 103.82 | 103.82 | 1.847e+6 |
| 2025-10-15 | JBHT | 138.71 | 140.2 | 137.1 | 137.93 | 137.93 | 2.241e+6 |
| 2025-10-15 | LNT | 66.85 | 67.23 | 66.74 | 67.06 | 67.06 | 1.707e+6 |
| 2025-10-15 | EMR | 129.56 | 130.84 | 126.9 | 128.69 | 128.69 | 2.636e+6 |
| 2025-10-15 | JCI | 108.08 | 110.42 | 108 | 110.11 | 110.11 | 3.936e+6 |
| 2025-10-15 | ED | 99.21 | 100.32 | 99.14 | 99.81 | 99.81 | 1.557e+6 |
| 2025-10-15 | LOW | 238.1 | 242.61 | 237.12 | 238.12 | 238.12 | 2.570e+6 |
| 2025-10-15 | EA | 199.93 | 200.73 | 199.91 | 200.37 | 200.37 | 3.807e+6 |
| 2025-10-15 | FMC | 30.27 | 30.97 | 29.75 | 29.77 | 29.77 | 2.354e+6 |
| 2025-10-15 | JKHY | 152.83 | 154.34 | 152.33 | 153.39 | 153.39 | 1.045e+6 |
| 2025-10-15 | MAS | 67.32 | 67.95 | 66.21 | 66.56 | 66.56 | 1.547e+6 |
| 2025-10-15 | APP | 603.38 | 615.38 | 592.32 | 602.3 | 602.3 | 3.536e+6 |
| 2025-10-15 | JPM | 303.46 | 309.14 | 302.52 | 302.77 | 302.77 | 1.135e+7 |
| 2025-10-15 | ERIE | 315.87 | 316.51 | 311.47 | 314.93 | 314.93 | 107,400 |
| 2025-10-15 | ISRG | 437 | 440.82 | 432.78 | 435.61 | 435.61 | 1.911e+6 |
| 2025-10-15 | KDP | 26.19 | 26.53 | 26.08 | 26.48 | 26.48 | 1.227e+7 |
| 2025-10-15 | FOSL | 2.81 | 4.4 | 2.8 | 3.75 | 3.75 | 1.291e+7 |
| 2025-10-15 | KLAC | 1,052.6 | 1,088.26 | 1,049.47 | 1,082.4 | 1,082.4 | 1.314e+6 |