Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84751–84800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | KSS | 14.19 | 15.34 | 14.12 | 15.3 | 15.3 | 6.168e+6 |
| 2025-10-13 | L | 100.64 | 101.68 | 100.24 | 101.22 | 101.22 | 876,600 |
| 2025-10-13 | LDOS | 187.21 | 187.49 | 184.64 | 185.06 | 185.06 | 781,052 |
| 2025-10-13 | LEN | 116.84 | 118.06 | 116.34 | 116.88 | 116.88 | 3.243e+6 |
| 2025-10-13 | LHX | 289.17 | 292.21 | 288.5 | 291.19 | 291.19 | 801,699 |
| 2025-10-13 | LIN | 453.36 | 456.58 | 451.81 | 453.44 | 453.44 | 1.287e+6 |
| 2025-10-13 | LYV | 153.93 | 155.27 | 153.32 | 153.86 | 153.86 | 2.591e+6 |
| 2025-10-13 | MAA | 129.9 | 130.7 | 129.47 | 129.93 | 129.93 | 533,000 |
| 2025-10-13 | MAR | 261.97 | 263.64 | 259.69 | 261.62 | 261.62 | 1.422e+6 |
| 2025-10-13 | EMN | 58.27 | 59.02 | 57.55 | 58.58 | 58.58 | 1.521e+6 |
| 2025-10-13 | HOG | 25.67 | 25.96 | 25.52 | 25.78 | 25.78 | 966,919 |
| 2025-10-13 | COIN | 363.2 | 364.9 | 341.84 | 356.99 | 356.99 | 1.032e+7 |
| 2025-10-13 | ATO | 173.79 | 174.94 | 172.19 | 173.58 | 173.58 | 475,426 |
| 2025-10-13 | HOLX | 67.14 | 67.99 | 65.41 | 65.51 | 65.51 | 2.109e+6 |
| 2025-10-13 | COO | 69.4 | 69.8 | 68.49 | 69.3 | 69.3 | 2.971e+6 |
| 2025-10-13 | LLY | 828.65 | 831.27 | 813.39 | 815.43 | 815.43 | 2.168e+6 |
| 2025-10-13 | HUM | 277.88 | 278.64 | 268.08 | 268.72 | 268.72 | 1.672e+6 |
| 2025-10-13 | ES | 69.2 | 69.71 | 68.28 | 68.64 | 68.64 | 2.971e+6 |
| 2025-10-13 | HPE | 24.64 | 25.14 | 24.44 | 24.49 | 24.49 | 3.527e+7 |
| 2025-10-13 | HWM | 185.79 | 190.49 | 185.54 | 189.69 | 189.69 | 1.672e+6 |
| 2025-10-13 | COST | 925.08 | 932.03 | 919.1 | 931.61 | 931.61 | 2.170e+6 |
| 2025-10-13 | CRWD | 501.15 | 511.18 | 497.5 | 508.61 | 508.61 | 2.341e+6 |
| 2025-10-13 | APD | 255.94 | 258.96 | 255.26 | 257.35 | 257.35 | 856,183 |
| 2025-10-13 | IBKR | 70.62 | 70.78 | 69.6 | 70.36 | 70.36 | 2.899e+6 |
| 2025-10-13 | EXR | 139.01 | 141.85 | 138.92 | 141.63 | 141.63 | 1.163e+6 |
| 2025-10-13 | APTV | 81.52 | 82.3 | 81.19 | 81.7 | 81.7 | 1.380e+6 |
| 2025-10-13 | ETR | 93.68 | 94.75 | 93.58 | 93.95 | 93.95 | 2.186e+6 |
| 2025-10-13 | CNP | 38.47 | 38.87 | 38.3 | 38.55 | 38.55 | 4.275e+6 |
| 2025-10-13 | ARE | 71.67 | 72.07 | 70.65 | 71.66 | 71.66 | 1.560e+6 |
| 2025-10-13 | ENPH | 34.85 | 35.85 | 34.57 | 34.82 | 34.82 | 5.662e+6 |
| 2025-10-13 | IEX | 161.22 | 162.69 | 159.61 | 159.69 | 159.69 | 515,354 |
| 2025-10-13 | CNX | 31.9 | 32.76 | 31.75 | 32.64 | 32.64 | 1.733e+6 |
| 2025-10-13 | IT | 242.25 | 245.95 | 237.14 | 245.36 | 245.36 | 767,336 |
| 2025-10-13 | EOG | 106.77 | 107.07 | 105.26 | 106.82 | 106.82 | 4.454e+6 |
| 2025-10-13 | HSIC | 63.82 | 63.96 | 62.66 | 63 | 63 | 1.347e+6 |
| 2025-10-13 | LW | 62.21 | 62.63 | 61.08 | 62.35 | 62.35 | 1.462e+6 |
| 2025-10-13 | FDS | 281.75 | 286.24 | 281.31 | 283.39 | 283.39 | 629,260 |
| 2025-10-13 | COF | 202.83 | 205.35 | 201.89 | 205.16 | 205.16 | 3.037e+6 |
| 2025-10-13 | FDX | 225.09 | 228.64 | 224.07 | 227.56 | 227.56 | 1.351e+6 |
| 2025-10-13 | EXC | 46.18 | 46.3 | 45.71 | 46.05 | 46.05 | 5.192e+6 |
| 2025-10-13 | CMG | 40.12 | 41.06 | 40.09 | 40.9 | 40.9 | 1.324e+7 |
| 2025-10-13 | FE | 45.24 | 45.65 | 45.11 | 45.6 | 45.6 | 4.145e+6 |
| 2025-10-13 | CMI | 415.48 | 415.48 | 403.86 | 404.6 | 404.6 | 1.081e+6 |
| 2025-10-13 | IP | 44.24 | 44.7 | 43.44 | 44 | 44 | 4.240e+6 |
| 2025-10-13 | LRCX | 137.7 | 138.51 | 136.19 | 137.42 | 137.42 | 1.005e+7 |
| 2025-10-13 | COP | 86.22 | 86.83 | 85.46 | 86.63 | 86.63 | 5.887e+6 |
| 2025-10-13 | CMS | 72.01 | 72.47 | 71.67 | 71.89 | 71.89 | 1.928e+6 |
| 2025-10-13 | INCY | 84.39 | 85.15 | 82.82 | 84.73 | 84.73 | 1.068e+6 |
| 2025-10-13 | HST | 15.58 | 15.82 | 15.41 | 15.78 | 15.78 | 6.548e+6 |
| 2025-10-13 | FTV | 48.13 | 48.75 | 47.92 | 48.47 | 48.47 | 1.889e+6 |