Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84701–84750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | DIS | 109.65 | 110.22 | 108.65 | 109.53 | 109.53 | 7.435e+6 |
| 2025-10-13 | DLTR | 89.03 | 93.72 | 88.79 | 92.59 | 92.59 | 7.575e+6 |
| 2025-10-13 | DOV | 163.02 | 163.02 | 160.34 | 160.34 | 160.34 | 1.187e+6 |
| 2025-10-13 | DPZ | 400.9 | 407.19 | 399.89 | 404.57 | 404.57 | 991,900 |
| 2025-10-13 | DTE | 137.58 | 138.68 | 137.29 | 137.74 | 137.74 | 726,939 |
| 2025-10-13 | DVA | 124.1 | 124.6 | 122.93 | 123.91 | 123.91 | 455,140 |
| 2025-10-13 | DVN | 32.57 | 32.87 | 32.18 | 32.83 | 32.83 | 4.928e+6 |
| 2025-10-13 | DXCM | 65.99 | 66.37 | 64.93 | 65.2 | 65.2 | 3.380e+6 |
| 2025-10-13 | EBAY | 88.26 | 89.53 | 86.31 | 88.75 | 88.75 | 4.680e+6 |
| 2025-10-13 | ECL | 270.25 | 271.06 | 268.02 | 268.74 | 268.74 | 721,300 |
| 2025-10-13 | ED | 99.63 | 100.01 | 97.73 | 98.42 | 98.42 | 1.516e+6 |
| 2025-10-13 | EFX | 228.86 | 229.36 | 222.8 | 223.56 | 223.56 | 1.658e+6 |
| 2025-10-13 | EG | 340.46 | 346.7 | 339.65 | 346.63 | 346.63 | 257,800 |
| 2025-10-13 | ELV | 347.21 | 351.31 | 346.55 | 347.48 | 347.48 | 1.174e+6 |
| 2025-10-13 | EMC | 30.92 | 31.02 | 30.83 | 30.98 | 30.98 | 4,500 |
| 2025-10-13 | EME | 673.84 | 685.9 | 671.51 | 676.02 | 676.02 | 241,700 |
| 2025-10-13 | FITB | 41.39 | 41.7 | 41.08 | 41.47 | 41.47 | 6.092e+6 |
| 2025-10-13 | FIX | 842.57 | 860.46 | 831.13 | 844.7 | 844.7 | 240,298 |
| 2025-10-13 | FMC | 29.3 | 29.5 | 28.97 | 29.22 | 29.22 | 1.756e+6 |
| 2025-10-13 | FOSL | 2.31 | 2.75 | 2.31 | 2.71 | 2.71 | 808,800 |
| 2025-10-13 | FOXA | 57.34 | 57.91 | 56.81 | 57.82 | 57.82 | 1.762e+6 |
| 2025-10-13 | FSLR | 227.89 | 235.88 | 224.16 | 226.15 | 226.15 | 2.278e+6 |
| 2025-10-13 | FTI | 36.24 | 36.41 | 35.46 | 35.91 | 35.91 | 2.632e+6 |
| 2025-10-13 | FTNT | 84.7 | 85.2 | 83.59 | 84.2 | 84.2 | 4.434e+6 |
| 2025-10-13 | GD | 330.21 | 333.88 | 329.36 | 331.49 | 331.49 | 839,500 |
| 2025-10-13 | GE | 295.23 | 296.81 | 292.36 | 296.76 | 296.76 | 2.604e+6 |
| 2025-10-13 | GEHC | 71.93 | 72.74 | 71.61 | 71.75 | 71.75 | 2.694e+6 |
| 2025-10-13 | GEV | 612.11 | 654.85 | 612.07 | 647.12 | 647.12 | 3.407e+6 |
| 2025-10-13 | GIS | 47.56 | 47.72 | 46.67 | 46.69 | 46.69 | 4.439e+6 |
| 2025-10-13 | GL | 136.04 | 136.89 | 134.75 | 135.88 | 135.88 | 478,800 |
| 2025-10-13 | GLW | 84.66 | 86.17 | 84.35 | 85.05 | 85.05 | 4.958e+6 |
| 2025-10-13 | GME | 23.48 | 23.8 | 23.11 | 23.59 | 23.59 | 5.772e+6 |
| 2025-10-13 | GNRC | 172.51 | 174.63 | 171.47 | 174.12 | 174.12 | 698,309 |
| 2025-10-13 | GNW | 8.57 | 8.77 | 8.57 | 8.68 | 8.68 | 5.199e+6 |
| 2025-10-13 | GPC | 128.03 | 129.64 | 128.03 | 129.48 | 129.48 | 957,765 |
| 2025-10-13 | GS | 769.98 | 783.02 | 769.98 | 778.79 | 778.79 | 2.766e+6 |
| 2025-10-13 | GWW | 933.98 | 941.79 | 913.4 | 929.63 | 929.63 | 327,115 |
| 2025-10-13 | HAS | 70.8 | 71.67 | 70.18 | 71.25 | 71.25 | 1.584e+6 |
| 2025-10-13 | HBAN | 15.56 | 15.67 | 15.34 | 15.6 | 15.6 | 2.562e+7 |
| 2025-10-13 | J | 151.16 | 153 | 150.81 | 152.66 | 152.66 | 890,600 |
| 2025-10-13 | JBHT | 136.93 | 138.34 | 136.39 | 137.23 | 137.23 | 1.135e+6 |
| 2025-10-13 | JCI | 106 | 106.9 | 105.33 | 105.69 | 105.69 | 2.337e+6 |
| 2025-10-13 | JKHY | 150.34 | 152 | 149.04 | 151.13 | 151.13 | 1.188e+6 |
| 2025-10-13 | JPM | 302.68 | 306.51 | 302.53 | 305.03 | 305.03 | 1.079e+7 |
| 2025-10-13 | KDP | 25.34 | 26.84 | 25.1 | 25.98 | 25.98 | 3.261e+7 |
| 2025-10-13 | KEYS | 162.67 | 164.69 | 161.34 | 163.35 | 163.35 | 1.191e+6 |
| 2025-10-13 | KHC | 24.28 | 24.37 | 24.01 | 24.31 | 24.31 | 1.156e+7 |
| 2025-10-13 | KMB | 116.63 | 116.63 | 115.34 | 116.4 | 116.4 | 1.969e+6 |
| 2025-10-13 | KO | 65.32 | 65.88 | 65.09 | 65.88 | 65.88 | 1.369e+7 |
| 2025-10-13 | KR | 65.85 | 66.2 | 64.73 | 66.09 | 66.09 | 6.673e+6 |