Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84201–84250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | EXE | 99.07 | 101.7 | 97.12 | 99.73 | 99.73 | 2.970e+6 |
| 2025-10-14 | HRB | 49.59 | 50.5 | 49.3 | 50.48 | 50.48 | 1.154e+6 |
| 2025-10-14 | HRL | 22.59 | 23.32 | 22.52 | 23.29 | 23.29 | 4.775e+6 |
| 2025-10-14 | COTY | 4.23 | 4.38 | 4.23 | 4.31 | 4.31 | 4.510e+6 |
| 2025-10-14 | ERIE | 315.75 | 319.2 | 311.56 | 317.64 | 317.64 | 95,436 |
| 2025-10-14 | HAL | 21.76 | 22.41 | 21.67 | 22.19 | 22.19 | 1.001e+7 |
| 2025-10-14 | ARES | 139.65 | 148.75 | 138.71 | 146.62 | 146.62 | 3.758e+6 |
| 2025-10-14 | APP | 576.94 | 596.77 | 566.49 | 590.03 | 590.03 | 3.573e+6 |
| 2025-10-14 | EQT | 52.29 | 53.38 | 51.22 | 52.84 | 52.84 | 5.443e+6 |
| 2025-10-14 | EW | 72.77 | 73.52 | 72.47 | 73.36 | 73.36 | 3.509e+6 |
| 2025-10-14 | K | 82.23 | 82.38 | 82.23 | 82.38 | 82.38 | 1.955e+6 |
| 2025-10-14 | INTC | 36 | 36.55 | 34.69 | 35.63 | 35.63 | 1.179e+8 |
| 2025-10-14 | EIX | 52.28 | 54.75 | 52.19 | 54.6 | 54.6 | 3.670e+6 |
| 2025-10-14 | HSY | 184.52 | 187.31 | 180.54 | 185.33 | 185.33 | 1.604e+6 |
| 2025-10-14 | CPB | 28.88 | 29.41 | 28.74 | 29.37 | 29.37 | 5.616e+6 |
| 2025-10-14 | FISV | 121.78 | 124.53 | 121.4 | 124.12 | 124.12 | 3.924e+6 |
| 2025-10-14 | HOOD | 136.72 | 141.21 | 133.05 | 134.95 | 134.95 | 3.117e+7 |
| 2025-10-14 | JNJ | 190.7 | 192.16 | 183.74 | 188.65 | 188.65 | 1.361e+7 |
| 2025-10-14 | CTRA | 22.46 | 23.01 | 22.27 | 22.85 | 22.85 | 1.215e+7 |
| 2025-10-14 | AXP | 319.89 | 334.53 | 318.79 | 331.07 | 331.07 | 2.810e+6 |
| 2025-10-14 | GWW | 927.31 | 957.98 | 919.61 | 953.73 | 953.73 | 278,600 |
| 2025-10-14 | EPAM | 144.3 | 148.73 | 143.26 | 146.98 | 146.98 | 567,556 |
| 2025-10-14 | FCX | 41.22 | 42.09 | 40.17 | 41.63 | 41.63 | 1.656e+7 |
| 2025-10-14 | IVZ | 22.37 | 23.17 | 22.2 | 22.88 | 22.88 | 7.262e+6 |
| 2025-10-14 | HAS | 70.73 | 72.38 | 70.11 | 71.97 | 71.97 | 1.359e+6 |
| 2025-10-14 | FRT | 94.85 | 95.44 | 94.32 | 95.22 | 95.22 | 469,500 |
| 2025-10-14 | IFF | 59.28 | 60.97 | 59.03 | 60.93 | 60.93 | 1.597e+6 |
| 2025-10-14 | EQIX | 791.7 | 809.15 | 789.91 | 804.12 | 804.12 | 502,069 |
| 2025-10-14 | HBAN | 15.56 | 16.16 | 15.48 | 16.04 | 16.04 | 2.638e+7 |
| 2025-10-14 | FIX | 828.44 | 850.2 | 812.46 | 830.62 | 830.62 | 338,541 |
| 2025-10-14 | IPG | 25.92 | 26.8 | 25.76 | 26.79 | 26.79 | 7.115e+6 |
| 2025-10-14 | ED | 99.24 | 100.21 | 98.87 | 99.42 | 99.42 | 1.423e+6 |
| 2025-10-14 | J | 150.77 | 156.76 | 150.73 | 156.74 | 156.74 | 1.008e+6 |
| 2025-10-14 | DUK | 123.69 | 125.23 | 123.09 | 124.58 | 124.58 | 2.713e+6 |
| 2025-10-14 | IRM | 99.53 | 101.48 | 99.03 | 101.46 | 101.46 | 994,771 |
| 2025-10-14 | JBHT | 136.22 | 138.95 | 135.63 | 138.47 | 138.47 | 946,292 |
| 2025-10-14 | EVRG | 75.72 | 76.32 | 75.52 | 76.09 | 76.09 | 1.456e+6 |
| 2025-10-14 | EMR | 124.47 | 129.72 | 124.19 | 128.19 | 128.19 | 1.981e+6 |
| 2025-10-14 | JCI | 104.33 | 107.56 | 103.82 | 107.16 | 107.16 | 2.820e+6 |
| 2025-10-14 | FMC | 28.95 | 30.25 | 28.85 | 30.08 | 30.08 | 2.006e+6 |
| 2025-10-14 | LOW | 230.62 | 238.33 | 229.94 | 237.35 | 237.35 | 3.130e+6 |
| 2025-10-14 | JKHY | 150.93 | 154 | 150.49 | 153.05 | 153.05 | 1.056e+6 |
| 2025-10-14 | MAS | 64.66 | 67.49 | 64.5 | 67.18 | 67.18 | 1.968e+6 |
| 2025-10-14 | JPM | 302.92 | 304.07 | 291.41 | 299.2 | 299.2 | 1.618e+7 |
| 2025-10-14 | ISRG | 430.3 | 439.21 | 427.84 | 436.39 | 436.39 | 2.086e+6 |
| 2025-10-14 | KDP | 25.86 | 26.29 | 25.66 | 26.24 | 26.24 | 1.709e+7 |
| 2025-10-14 | FOSL | 2.66 | 2.73 | 2.57 | 2.65 | 2.65 | 348,856 |
| 2025-10-14 | KLAC | 994.32 | 1,038.04 | 994.32 | 1,021.36 | 1,021.36 | 1.056e+6 |
| 2025-10-14 | KEYS | 160.77 | 166.29 | 160.51 | 164.84 | 164.84 | 948,700 |
| 2025-10-14 | GPN | 82.65 | 86.37 | 82.56 | 85.92 | 85.92 | 1.994e+6 |