Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84151–84200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | JEF | 51.69 | 53.24 | 51.26 | 52.63 | 52.63 | 3.307e+6 |
| 2025-10-14 | GOOG | 241.43 | 247.69 | 240.85 | 245.85 | 245.85 | 1.771e+7 |
| 2025-10-14 | HUBB | 410.46 | 431.16 | 410.04 | 424.86 | 424.86 | 588,585 |
| 2025-10-14 | CPRT | 44.01 | 44.92 | 43.99 | 44.77 | 44.77 | 5.312e+6 |
| 2025-10-14 | INFO | 23.36 | 23.73 | 23.33 | 23.62 | 23.62 | 4,821 |
| 2025-10-14 | INTU | 642.65 | 657.46 | 641.28 | 653.93 | 653.93 | 1.244e+6 |
| 2025-10-14 | HD | 373.94 | 383.82 | 373.09 | 382.67 | 382.67 | 4.400e+6 |
| 2025-10-14 | DLR | 167.61 | 169.79 | 166.97 | 169.36 | 169.36 | 1.139e+6 |
| 2025-10-14 | BF-B | 26.17 | 27.11 | 26.17 | 27.07 | 27.07 | 4.549e+6 |
| 2025-10-14 | EL | 90.62 | 95.54 | 90.48 | 94.35 | 94.35 | 3.874e+6 |
| 2025-10-14 | AMP | 473.02 | 487.56 | 473.02 | 481.65 | 481.65 | 448,300 |
| 2025-10-14 | DECK | 97 | 99.67 | 96.45 | 99.28 | 99.28 | 2.512e+6 |
| 2025-10-14 | IPGP | 81.74 | 84.28 | 80.28 | 83.2 | 83.2 | 172,000 |
| 2025-10-14 | DRI | 180.98 | 185.15 | 180.72 | 184.19 | 184.19 | 1.069e+6 |
| 2025-10-14 | LKQ | 27.88 | 28.96 | 27.86 | 28.9 | 28.9 | 1.957e+6 |
| 2025-10-14 | DE | 433.31 | 446.97 | 430.25 | 445.1 | 445.1 | 1.259e+6 |
| 2025-10-14 | HIG | 127.94 | 130.27 | 127.76 | 130.05 | 130.05 | 1.344e+6 |
| 2025-10-14 | CBOE | 242.61 | 245.35 | 236.16 | 236.96 | 236.96 | 937,725 |
| 2025-10-14 | LITE | 155.52 | 161.19 | 152.78 | 156.78 | 156.78 | 2.444e+6 |
| 2025-10-14 | CTVA | 62.15 | 62.46 | 61.73 | 62.36 | 62.36 | 4.190e+6 |
| 2025-10-14 | HON | 186.68 | 193.46 | 186.61 | 193.35 | 193.35 | 4.299e+6 |
| 2025-10-14 | APO | 119.51 | 127.12 | 119.12 | 126.1 | 126.1 | 5.284e+6 |
| 2025-10-14 | KKR | 118.59 | 126.48 | 118.05 | 125.32 | 125.32 | 6.083e+6 |
| 2025-10-14 | FANG | 136.86 | 140.51 | 136.48 | 139.26 | 139.26 | 1.752e+6 |
| 2025-10-14 | BEN | 21.94 | 22.57 | 21.89 | 22.28 | 22.28 | 4.805e+6 |
| 2025-10-14 | M | 16.8 | 17.61 | 16.73 | 17.5 | 17.5 | 9.267e+6 |
| 2025-10-14 | LYB | 43.41 | 45.07 | 43.28 | 44.81 | 44.81 | 4.151e+6 |
| 2025-10-14 | LVS | 45.22 | 47.68 | 45.22 | 47.32 | 47.32 | 6.518e+6 |
| 2025-10-14 | CHRW | 123.47 | 127.18 | 122.72 | 127.03 | 127.03 | 1.570e+6 |
| 2025-10-14 | HCA | 408.78 | 419.33 | 406.49 | 417.16 | 417.16 | 1.523e+6 |
| 2025-10-14 | CHD | 86.14 | 86.33 | 85.3 | 86.08 | 86.08 | 1.401e+6 |
| 2025-10-14 | DAY | 68.22 | 68.4 | 68.15 | 68.2 | 68.2 | 2.008e+6 |
| 2025-10-14 | CRH | 115.77 | 119.14 | 115.62 | 118.86 | 118.86 | 2.770e+6 |
| 2025-10-14 | ATI | 81.8 | 84.88 | 80.88 | 84.78 | 84.78 | 1.139e+6 |
| 2025-10-14 | APH | 121.25 | 123.95 | 119.57 | 122.16 | 122.16 | 5.912e+6 |
| 2025-10-14 | FFIV | 336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 746,200 |
| 2025-10-14 | HPQ | 26.74 | 27.95 | 26.65 | 27.76 | 27.76 | 2.156e+7 |
| 2025-10-14 | FIS | 66.09 | 67.5 | 66.08 | 66.75 | 66.75 | 3.666e+6 |
| 2025-10-14 | ICE | 158.18 | 159.51 | 156.95 | 157.29 | 157.29 | 2.849e+6 |
| 2025-10-14 | LNT | 66.49 | 67.04 | 66.23 | 66.77 | 66.77 | 1.817e+6 |
| 2025-10-14 | KMX | 43.44 | 44.44 | 43.04 | 44 | 44 | 3.700e+6 |
| 2025-10-14 | EXPE | 211.31 | 223.7 | 211.31 | 222.27 | 222.27 | 1.454e+6 |
| 2025-10-14 | FOX | 51.29 | 51.94 | 50.99 | 51.83 | 51.83 | 959,007 |
| 2025-10-14 | LII | 517.33 | 529.08 | 514.49 | 527.89 | 527.89 | 364,200 |
| 2025-10-14 | BMY | 42.49 | 42.95 | 42.33 | 42.85 | 42.85 | 1.681e+7 |
| 2025-10-14 | MA | 554.21 | 567.97 | 554.21 | 566.09 | 566.09 | 2.628e+6 |
| 2025-10-14 | KMI | 26.29 | 26.57 | 26.2 | 26.5 | 26.5 | 9.975e+6 |
| 2025-10-14 | MAC | 16.22 | 16.94 | 16.14 | 16.81 | 16.81 | 3.029e+6 |
| 2025-10-14 | CL | 75.68 | 77 | 75.47 | 76.93 | 76.93 | 5.515e+6 |
| 2025-10-14 | LUMN | 6.53 | 7.03 | 6.38 | 6.87 | 6.87 | 1.096e+7 |