Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84101–84150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | L | 101.64 | 102.62 | 101.15 | 102.51 | 102.51 | 592,636 |
| 2025-10-14 | LDOS | 184.29 | 187.9 | 183.43 | 186.38 | 186.38 | 512,800 |
| 2025-10-14 | LEN | 117.27 | 121.28 | 116.17 | 121.05 | 121.05 | 4.303e+6 |
| 2025-10-14 | LHX | 290.59 | 298.34 | 290.27 | 297.71 | 297.71 | 842,080 |
| 2025-10-14 | LIN | 450.08 | 458.84 | 449.9 | 456.04 | 456.04 | 1.665e+6 |
| 2025-10-14 | LYV | 152.85 | 154.04 | 151.7 | 152.83 | 152.83 | 1.494e+6 |
| 2025-10-14 | MAA | 129.88 | 130.44 | 128.68 | 129.18 | 129.18 | 893,911 |
| 2025-10-14 | MAR | 259.26 | 267.96 | 258.8 | 266.3 | 266.3 | 1.306e+6 |
| 2025-10-14 | EMN | 57.4 | 59.46 | 56.91 | 59.05 | 59.05 | 1.464e+6 |
| 2025-10-14 | HOG | 25.47 | 26.65 | 25.43 | 26.5 | 26.5 | 1.122e+6 |
| 2025-10-14 | COIN | 340.85 | 353.5 | 334.77 | 341.55 | 341.55 | 9.446e+6 |
| 2025-10-14 | ATO | 174.24 | 175.96 | 173.45 | 175.66 | 175.66 | 610,527 |
| 2025-10-14 | HOLX | 65.49 | 66.29 | 65 | 65.92 | 65.92 | 1.023e+6 |
| 2025-10-14 | COO | 68.72 | 71.98 | 68.36 | 71.21 | 71.21 | 2.452e+6 |
| 2025-10-14 | LLY | 818.11 | 818.11 | 802.1 | 808.42 | 808.42 | 1.928e+6 |
| 2025-10-14 | HUM | 263.88 | 265.75 | 255.77 | 259.41 | 259.41 | 2.745e+6 |
| 2025-10-14 | ES | 68.47 | 68.96 | 68.02 | 68.27 | 68.27 | 2.987e+6 |
| 2025-10-14 | HPE | 24.08 | 25.06 | 23.98 | 24.69 | 24.69 | 3.453e+7 |
| 2025-10-14 | HWM | 187.7 | 194.64 | 186.58 | 192.72 | 192.72 | 1.885e+6 |
| 2025-10-14 | COST | 936.3 | 943.43 | 932 | 942.52 | 942.52 | 1.926e+6 |
| 2025-10-14 | CRWD | 500.1 | 500.54 | 487.59 | 488.94 | 488.94 | 2.769e+6 |
| 2025-10-14 | APD | 254.63 | 262.52 | 254.54 | 258.48 | 258.48 | 1.343e+6 |
| 2025-10-14 | IBKR | 69.16 | 70.98 | 67.95 | 69.2 | 69.2 | 4.747e+6 |
| 2025-10-14 | EXR | 142.05 | 145.18 | 141.35 | 144.39 | 144.39 | 1.284e+6 |
| 2025-10-14 | APTV | 80.25 | 83.09 | 79.96 | 82.73 | 82.73 | 1.141e+6 |
| 2025-10-14 | ETR | 93.78 | 95.49 | 93.55 | 94.87 | 94.87 | 2.648e+6 |
| 2025-10-14 | CNP | 38.65 | 39.01 | 38.5 | 38.84 | 38.84 | 4.605e+6 |
| 2025-10-14 | ARE | 71.41 | 73.1 | 71.18 | 72.82 | 72.82 | 1.315e+6 |
| 2025-10-14 | ENPH | 34.59 | 37.02 | 34.17 | 36.44 | 36.44 | 6.740e+6 |
| 2025-10-14 | IEX | 158.13 | 163.14 | 158.13 | 162.48 | 162.48 | 364,359 |
| 2025-10-14 | CNX | 32.2 | 32.69 | 31.57 | 31.85 | 31.85 | 1.621e+6 |
| 2025-10-14 | IT | 243.29 | 249.45 | 241.36 | 246.73 | 246.73 | 726,911 |
| 2025-10-14 | EOG | 104.75 | 107.53 | 104.69 | 106.24 | 106.24 | 3.102e+6 |
| 2025-10-14 | HSIC | 62.29 | 63.81 | 62.21 | 63.39 | 63.39 | 1.542e+6 |
| 2025-10-14 | LW | 61.9 | 62.79 | 61.51 | 62.7 | 62.7 | 1.390e+6 |
| 2025-10-14 | FDS | 282.42 | 286.84 | 278.49 | 283.16 | 283.16 | 946,371 |
| 2025-10-14 | COF | 203.69 | 214.17 | 203.69 | 211.67 | 211.67 | 3.998e+6 |
| 2025-10-14 | FDX | 225.92 | 232.96 | 224.94 | 232.53 | 232.53 | 1.228e+6 |
| 2025-10-14 | EXC | 46.51 | 46.82 | 46.36 | 46.57 | 46.57 | 5.196e+6 |
| 2025-10-14 | CMG | 40.3 | 42.61 | 40.06 | 42.1 | 42.1 | 2.056e+7 |
| 2025-10-14 | FE | 45.71 | 46.27 | 45.64 | 46.14 | 46.14 | 4.724e+6 |
| 2025-10-14 | CMI | 398.77 | 416.75 | 396.41 | 412.17 | 412.17 | 883,032 |
| 2025-10-14 | IP | 43.71 | 45.46 | 43.48 | 44.98 | 44.98 | 4.881e+6 |
| 2025-10-14 | LRCX | 133.72 | 140.52 | 133.66 | 137.92 | 137.92 | 1.051e+7 |
| 2025-10-14 | COP | 84.8 | 86.74 | 84.65 | 86.04 | 86.04 | 6.004e+6 |
| 2025-10-14 | CMS | 72.17 | 73.22 | 71.94 | 72.67 | 72.67 | 1.620e+6 |
| 2025-10-14 | COR | 317.14 | 317.58 | 312.72 | 316.13 | 316.13 | 727,440 |
| 2025-10-14 | INCY | 84.38 | 86.16 | 83.46 | 85.96 | 85.96 | 1.303e+6 |
| 2025-10-14 | HST | 15.55 | 15.98 | 15.48 | 15.9 | 15.9 | 6.397e+6 |
| 2025-10-14 | FTV | 47.84 | 49.2 | 47.84 | 48.92 | 48.92 | 1.375e+6 |