Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84801–84850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | JEF | 51.84 | 53.03 | 51.03 | 52.54 | 52.54 | 6.610e+6 |
| 2025-10-13 | GOOG | 240.7 | 244.65 | 240.42 | 244.3 | 244.3 | 1.247e+7 |
| 2025-10-13 | HUBB | 409.67 | 418.54 | 408.51 | 416.2 | 416.2 | 449,415 |
| 2025-10-13 | CF | 86.23 | 87.19 | 86.21 | 86.87 | 86.87 | 1.163e+6 |
| 2025-10-13 | CPRT | 43.86 | 44.49 | 43.77 | 44.07 | 44.07 | 7.002e+6 |
| 2025-10-13 | INTU | 640.03 | 653.24 | 639.47 | 652.45 | 652.45 | 1.345e+6 |
| 2025-10-13 | HD | 374.13 | 377.33 | 372.28 | 374.43 | 374.43 | 2.926e+6 |
| 2025-10-13 | ALL | 202.5 | 204.68 | 201.3 | 203.64 | 203.64 | 773,583 |
| 2025-10-13 | EL | 91.87 | 94.39 | 91.02 | 92.11 | 92.11 | 3.774e+6 |
| 2025-10-13 | KKR | 118.85 | 120.97 | 117.4 | 119.81 | 119.81 | 4.700e+6 |
| 2025-10-13 | DRI | 180.64 | 184.09 | 179.47 | 182.23 | 182.23 | 1.246e+6 |
| 2025-10-13 | LKQ | 27.91 | 28.29 | 27.53 | 28.24 | 28.24 | 2.182e+6 |
| 2025-10-13 | CBOE | 245.11 | 245.11 | 239.97 | 242.22 | 242.22 | 734,320 |
| 2025-10-13 | LITE | 158.3 | 160.78 | 155.41 | 160.56 | 160.56 | 2.838e+6 |
| 2025-10-13 | CPB | 29.31 | 29.6 | 28.8 | 28.85 | 28.85 | 5.410e+6 |
| 2025-10-13 | FFIV | 343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 646,700 |
| 2025-10-13 | EIX | 50.79 | 52.48 | 50.63 | 52.24 | 52.24 | 2.696e+6 |
| 2025-10-13 | EVRG | 75.53 | 76 | 75.06 | 75.5 | 75.5 | 1.644e+6 |
| 2025-10-13 | GILD | 114.92 | 117.33 | 114.39 | 116.77 | 116.77 | 5.125e+6 |
| 2025-10-13 | BSX | 95.13 | 95.8 | 94.56 | 94.95 | 94.95 | 7.106e+6 |
| 2025-10-13 | APP | 590 | 591.32 | 562.28 | 590.11 | 590.11 | 4.062e+6 |
| 2025-10-13 | ICE | 156.49 | 158.36 | 156.37 | 157.77 | 157.77 | 3.075e+6 |
| 2025-10-13 | GT | 6.97 | 7 | 6.71 | 6.73 | 6.73 | 1.332e+7 |
| 2025-10-13 | CRL | 170.07 | 172.21 | 167.69 | 170.64 | 170.64 | 698,240 |
| 2025-10-13 | EXE | 100.91 | 101.41 | 99.72 | 101.03 | 101.03 | 1.733e+6 |
| 2025-10-13 | AXP | 317.46 | 322.62 | 317.35 | 321.39 | 321.39 | 1.693e+6 |
| 2025-10-13 | DLR | 166.4 | 169.06 | 166.07 | 169.05 | 169.05 | 957,754 |
| 2025-10-13 | KVUE | 15.97 | 16.05 | 15.56 | 15.64 | 15.64 | 2.328e+7 |
| 2025-10-13 | KEY | 17.11 | 17.3 | 16.99 | 17.2 | 17.2 | 2.147e+7 |
| 2025-10-13 | LMT | 495.91 | 500.97 | 493.64 | 497.42 | 497.42 | 926,722 |
| 2025-10-13 | MAS | 65.05 | 65.27 | 64.54 | 65.07 | 65.07 | 2.105e+6 |
| 2025-10-13 | FRT | 94.15 | 95.01 | 93.55 | 94.85 | 94.85 | 326,108 |
| 2025-10-13 | GM | 55.66 | 55.96 | 55.11 | 55.38 | 55.38 | 3.994e+6 |
| 2025-10-13 | ETN | 371.53 | 375.95 | 369.64 | 372.16 | 372.16 | 2.090e+6 |
| 2025-10-13 | HII | 281.38 | 286.07 | 281.04 | 285.74 | 285.74 | 334,460 |
| 2025-10-13 | DXC | 13.09 | 13.25 | 12.95 | 13.22 | 13.22 | 1.409e+6 |
| 2025-10-13 | LNC | 37.92 | 38.6 | 37.82 | 38.33 | 38.33 | 1.281e+6 |
| 2025-10-13 | JBL | 199.31 | 200.76 | 197.61 | 199.71 | 199.71 | 1.145e+6 |
| 2025-10-13 | DOC | 17.23 | 17.32 | 17.01 | 17.13 | 17.13 | 1.259e+7 |
| 2025-10-13 | ETSY | 70.37 | 71.09 | 69.43 | 70.41 | 70.41 | 2.430e+6 |
| 2025-10-13 | LH | 275.14 | 278.56 | 274.64 | 275.22 | 275.22 | 383,653 |
| 2025-10-13 | FIS | 66.05 | 66.49 | 65.27 | 66.33 | 66.33 | 2.735e+6 |
| 2025-10-13 | MAC | 16.43 | 16.52 | 16.3 | 16.44 | 16.44 | 1.693e+6 |
| 2025-10-13 | EQIX | 788.95 | 797.23 | 783.78 | 793.17 | 793.17 | 446,445 |
| 2025-10-13 | CRM | 241.89 | 248.33 | 241.38 | 247.73 | 247.73 | 8.277e+6 |
| 2025-10-13 | F | 11.09 | 11.23 | 11.06 | 11.14 | 11.14 | 7.394e+7 |
| 2025-10-13 | IDXX | 622.66 | 634.29 | 621.83 | 633.32 | 633.32 | 376,965 |
| 2025-10-13 | EPAM | 143.65 | 147.03 | 143.06 | 146.7 | 146.7 | 480,689 |
| 2025-10-13 | GOOGL | 239.89 | 244.17 | 239.39 | 243.82 | 243.82 | 2.500e+7 |
| 2025-10-13 | LUMN | 6.65 | 6.85 | 6.62 | 6.75 | 6.75 | 9.458e+6 |