Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84301–84350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | LEG | 8.29 | 8.74 | 8.26 | 8.73 | 8.73 | 1.837e+6 |
| 2025-10-14 | KIM | 20.48 | 20.97 | 20.48 | 20.89 | 20.89 | 5.576e+6 |
| 2025-10-14 | ALGN | 127.07 | 131.59 | 126.33 | 129.79 | 129.79 | 1.059e+6 |
| 2025-10-14 | EA | 199.74 | 200.41 | 199.67 | 199.83 | 199.83 | 3.146e+6 |
| 2025-10-14 | EMC | 30.53 | 30.84 | 30.41 | 30.64 | 30.64 | 4,900 |
| 2025-10-14 | GE | 294.07 | 301.5 | 291.25 | 299.3 | 299.3 | 2.517e+6 |
| 2025-10-14 | GT | 6.58 | 6.8 | 6.51 | 6.71 | 6.71 | 1.140e+7 |
| 2025-10-14 | GNRC | 171.27 | 184.61 | 170.52 | 183.82 | 183.82 | 1.419e+6 |
| 2025-10-14 | FLR | 45.96 | 49 | 45.81 | 48.23 | 48.23 | 4.686e+6 |
| 2025-10-14 | IBM | 270.47 | 272.44 | 267.56 | 271.09 | 271.09 | 3.058e+6 |
| 2025-10-14 | GOOGL | 240.91 | 246.79 | 240.19 | 245.12 | 245.12 | 2.211e+7 |
| 2025-10-14 | CPAY | 279.68 | 290.91 | 278.34 | 289.82 | 289.82 | 338,933 |
| 2025-10-14 | FTNT | 82.5 | 83.9 | 82.2 | 83.08 | 83.08 | 4.915e+6 |
| 2025-10-14 | LULU | 167.47 | 171.35 | 165.53 | 169.13 | 169.13 | 3.105e+6 |
| 2025-10-14 | GL | 135.81 | 139.7 | 135.81 | 139.27 | 139.27 | 521,110 |
| 2025-10-14 | ILMN | 92.75 | 93.8 | 88 | 91 | 91 | 2.559e+6 |
| 2025-10-14 | EME | 667.02 | 680.02 | 660.04 | 673.15 | 673.15 | 452,030 |
| 2025-10-14 | KVUE | 15.62 | 15.82 | 15.42 | 15.57 | 15.57 | 1.786e+7 |
| 2025-10-14 | FSLR | 224.26 | 230.96 | 220.1 | 224.43 | 224.43 | 2.192e+6 |
| 2025-10-14 | BSX | 94.71 | 96.41 | 94.53 | 96.24 | 96.24 | 6.098e+6 |
| 2025-10-14 | DXCM | 63.85 | 67.29 | 63.2 | 66.21 | 66.21 | 5.727e+6 |
| 2025-10-14 | GDDY | 131.18 | 133.99 | 130.43 | 132.27 | 132.27 | 994,200 |
| 2025-10-14 | KEY | 17.11 | 17.85 | 17.11 | 17.64 | 17.64 | 2.666e+7 |
| 2025-10-14 | ECL | 268.3 | 272.82 | 267.63 | 271.53 | 271.53 | 1.234e+6 |
| 2025-10-14 | CPT | 99.59 | 100.31 | 98.54 | 100.02 | 100.02 | 1.478e+6 |
| 2025-10-14 | CPRI | 19.44 | 20.35 | 19.4 | 20.02 | 20.02 | 1.222e+6 |
| 2025-10-14 | GRMN | 246.45 | 250.47 | 245.5 | 247.32 | 247.32 | 672,700 |
| 2025-10-14 | ESS | 252.08 | 254.17 | 250.5 | 254.08 | 254.08 | 525,204 |
| 2025-10-14 | ITW | 239.67 | 246.36 | 239.45 | 244.94 | 244.94 | 1.115e+6 |
| 2025-10-14 | CF | 86.69 | 87.07 | 84.12 | 85.41 | 85.41 | 1.669e+6 |
| 2025-10-14 | FLS | 49.04 | 51.22 | 49.04 | 50.94 | 50.94 | 1.258e+6 |
| 2025-10-14 | DOW | 20.46 | 21.51 | 20.34 | 21.34 | 21.34 | 9.683e+6 |
| 2025-10-14 | FOXA | 57.47 | 57.97 | 56.97 | 57.83 | 57.83 | 2.238e+6 |
| 2025-10-13 | MAT | 17.3 | 17.47 | 17.26 | 17.3 | 17.3 | 3.610e+6 |
| 2025-10-13 | MBC | 12.86 | 12.98 | 12.68 | 12.68 | 12.68 | 1.141e+6 |
| 2025-10-13 | MCD | 291.21 | 296.97 | 290.62 | 296.66 | 296.66 | 3.370e+6 |
| 2025-10-13 | MCHP | 61.56 | 63.64 | 60.95 | 63.12 | 63.12 | 8.317e+6 |
| 2025-10-13 | MCK | 751.15 | 774.34 | 751.15 | 768.14 | 768.14 | 535,010 |
| 2025-10-13 | MCO | 483.04 | 484.75 | 463.38 | 470.65 | 470.65 | 1.608e+6 |
| 2025-10-13 | MDLZ | 59.72 | 60.21 | 59.34 | 60.09 | 60.09 | 6.418e+6 |
| 2025-10-13 | MDT | 94.24 | 94.94 | 93.61 | 94.12 | 94.12 | 4.620e+6 |
| 2025-10-13 | MET | 78.98 | 79.3 | 78.24 | 79.07 | 79.07 | 2.111e+6 |
| 2025-10-13 | META | 711.82 | 718.74 | 706.46 | 714.51 | 714.51 | 9.252e+6 |
| 2025-10-13 | MGM | 31.68 | 32.04 | 31.23 | 31.57 | 31.57 | 5.095e+6 |
| 2025-10-13 | MHK | 119.14 | 120.06 | 117.73 | 119.25 | 119.25 | 570,500 |
| 2025-10-13 | MKC | 64.88 | 65.2 | 63.85 | 63.89 | 63.89 | 2.310e+6 |
| 2025-10-13 | MKTX | 173.75 | 176.51 | 169.95 | 170.44 | 170.44 | 947,624 |
| 2025-10-13 | MLM | 632.03 | 642.22 | 630.48 | 636.97 | 636.97 | 280,900 |
| 2025-10-13 | MMM | 148.49 | 150.32 | 148.34 | 149.01 | 149.01 | 2.725e+6 |
| 2025-10-13 | MNST | 68.99 | 69.5 | 66.94 | 67.15 | 67.15 | 6.425e+6 |