Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83651–83700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | KEYS | 167.17 | 167.17 | 163.36 | 164.84 | 164.84 | 1.480e+6 |
| 2025-10-15 | GRMN | 248.63 | 251.87 | 246.54 | 247.42 | 247.42 | 551,800 |
| 2025-10-15 | FOXA | 58.09 | 58.2 | 57.24 | 57.27 | 57.27 | 3.248e+6 |
| 2025-10-15 | GEHC | 72.8 | 73.85 | 72.17 | 73.13 | 73.13 | 3.433e+6 |
| 2025-10-15 | INVH | 27.91 | 28.1 | 27.59 | 27.77 | 27.77 | 4.685e+6 |
| 2025-10-15 | GOOGL | 246.92 | 251.77 | 245.66 | 250.69 | 250.69 | 2.701e+7 |
| 2025-10-15 | APO | 128.37 | 128.4 | 124.59 | 126.15 | 126.15 | 3.777e+6 |
| 2025-10-15 | CRM | 239.88 | 240.33 | 234.93 | 235.61 | 235.61 | 8.389e+6 |
| 2025-10-15 | CHRW | 127.85 | 128.25 | 126.34 | 127.06 | 127.06 | 1.150e+6 |
| 2025-10-15 | FICO | 1,641.28 | 1,652.89 | 1,611.94 | 1,636.65 | 1,636.65 | 273,383 |
| 2025-10-15 | ELV | 343.32 | 347.34 | 338.89 | 345.57 | 345.57 | 1.765e+6 |
| 2025-10-15 | FAST | 42.09 | 42.09 | 41.22 | 41.57 | 41.57 | 8.014e+6 |
| 2025-10-15 | JBL | 203.61 | 207.88 | 202.6 | 206.69 | 206.69 | 1.032e+6 |
| 2025-10-15 | GEN | 26.55 | 26.77 | 26.45 | 26.63 | 26.63 | 3.152e+6 |
| 2025-10-15 | GEV | 649.03 | 663.52 | 612.51 | 614.87 | 614.87 | 3.246e+6 |
| 2025-10-15 | FTI | 36.42 | 36.49 | 35.47 | 35.48 | 35.48 | 6.087e+6 |
| 2025-10-15 | FFIV | 341.42 | 343.17 | 322.63 | 330.75 | 330.75 | 1.449e+6 |
| 2025-10-15 | FISV | 124.48 | 125.17 | 120.79 | 121.11 | 121.11 | 4.928e+6 |
| 2025-10-15 | LH | 277.49 | 282.08 | 277.3 | 281.29 | 281.29 | 411,000 |
| 2025-10-15 | HP | 22.47 | 23.12 | 22.19 | 22.62 | 22.62 | 1.151e+6 |
| 2025-10-15 | LNC | 39.45 | 39.58 | 38.29 | 38.62 | 38.62 | 1.190e+6 |
| 2025-10-15 | GIS | 46.85 | 47.05 | 46.27 | 46.29 | 46.29 | 5.597e+6 |
| 2025-10-15 | CZR | 22.16 | 22.79 | 22.05 | 22.53 | 22.53 | 5.432e+6 |
| 2025-10-15 | K | 82.38 | 82.38 | 82.19 | 82.22 | 82.22 | 2.178e+6 |
| 2025-10-15 | FLR | 49.65 | 52.05 | 49.12 | 50.73 | 50.73 | 8.106e+6 |
| 2025-10-15 | ITW | 245.42 | 246.58 | 242.68 | 244.55 | 244.55 | 720,400 |
| 2025-10-15 | EME | 685.32 | 691.81 | 679.25 | 689.88 | 689.88 | 662,960 |
| 2025-10-15 | EFX | 224 | 229.31 | 222.19 | 227.71 | 227.71 | 969,800 |
| 2025-10-15 | EG | 350.1 | 354.05 | 341.41 | 344.19 | 344.19 | 304,200 |
| 2025-10-15 | GNW | 8.83 | 8.89 | 8.71 | 8.79 | 8.79 | 3.094e+6 |
| 2025-10-15 | CTRA | 22.98 | 23.28 | 22.82 | 22.84 | 22.84 | 1.423e+7 |
| 2025-10-15 | CPT | 99.95 | 101.33 | 99.14 | 99.6 | 99.6 | 927,000 |
| 2025-10-15 | KMI | 26.65 | 27 | 26.53 | 26.79 | 26.79 | 9.642e+6 |
| 2025-10-15 | INTC | 36.4 | 37.49 | 35.64 | 37.15 | 37.15 | 9.924e+7 |
| 2025-10-15 | GD | 333.02 | 337.04 | 324.49 | 329.16 | 329.16 | 1.018e+6 |
| 2025-10-15 | LULU | 169.6 | 171 | 166.53 | 167.1 | 167.1 | 2.510e+6 |
| 2025-10-15 | CPRI | 20.59 | 21.34 | 20.38 | 20.75 | 20.75 | 2.555e+6 |
| 2025-10-15 | HBI | 6.96 | 6.99 | 6.8 | 6.83 | 6.83 | 3.907e+6 |
| 2025-10-15 | EQT | 53.48 | 55.06 | 53.29 | 54.97 | 54.97 | 5.545e+6 |
| 2025-10-15 | EXPD | 117.07 | 117.53 | 116.16 | 116.74 | 116.74 | 1.085e+6 |
| 2025-10-15 | EMC | 31.05 | 31.11 | 30.86 | 31.08 | 31.08 | 2,700 |
| 2025-10-15 | IR | 77.64 | 78.2 | 75.92 | 76.61 | 76.61 | 2.630e+6 |
| 2025-10-15 | GPC | 131.47 | 133.04 | 130.58 | 131.3 | 131.3 | 652,600 |
| 2025-10-15 | IQV | 204.81 | 206.81 | 201.65 | 203.12 | 203.12 | 1.359e+6 |
| 2025-10-15 | LEG | 8.79 | 8.89 | 8.66 | 8.7 | 8.7 | 1.092e+6 |
| 2025-10-15 | GLW | 85.61 | 86.98 | 85.03 | 86.17 | 86.17 | 6.428e+6 |
| 2025-10-15 | DXCM | 66.35 | 66.61 | 64.9 | 65.41 | 65.41 | 3.334e+6 |
| 2025-10-15 | ETSY | 72.04 | 74.44 | 70.66 | 70.7 | 70.7 | 3.315e+6 |
| 2025-10-15 | IBM | 273.27 | 280.21 | 271.92 | 275.6 | 275.6 | 3.347e+6 |
| 2025-10-15 | EBAY | 91.27 | 92.74 | 89.89 | 90.25 | 90.25 | 5.589e+6 |