Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84851–84900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | COTY | 4.25 | 4.38 | 4.25 | 4.33 | 4.33 | 7.344e+6 |
| 2025-10-13 | IFF | 59.05 | 59.77 | 58.79 | 59.38 | 59.38 | 1.385e+6 |
| 2025-10-13 | FCX | 42.94 | 43.14 | 41.93 | 42.43 | 42.43 | 1.548e+7 |
| 2025-10-13 | IVZ | 22.46 | 22.82 | 22.28 | 22.73 | 22.73 | 5.614e+6 |
| 2025-10-13 | HRL | 22.79 | 22.88 | 22.46 | 22.65 | 22.65 | 5.651e+6 |
| 2025-10-13 | GDDY | 131.21 | 133.31 | 130 | 132.41 | 132.41 | 1.282e+6 |
| 2025-10-13 | LULU | 169.19 | 170.75 | 164.23 | 169.85 | 169.85 | 3.588e+6 |
| 2025-10-13 | DUK | 123.02 | 123.74 | 122.51 | 122.9 | 122.9 | 2.137e+6 |
| 2025-10-13 | DE | 446.51 | 447.14 | 434.68 | 436.32 | 436.32 | 1.759e+6 |
| 2025-10-13 | DAY | 68.3 | 68.41 | 68.15 | 68.38 | 68.38 | 1.481e+6 |
| 2025-10-13 | EMR | 127.02 | 128.15 | 126.11 | 126.62 | 126.62 | 2.029e+6 |
| 2025-10-13 | LOW | 229.71 | 232.65 | 229.36 | 231.17 | 231.17 | 3.072e+6 |
| 2025-10-13 | KIM | 20.35 | 20.59 | 20.26 | 20.55 | 20.55 | 4.342e+6 |
| 2025-10-13 | LEG | 8.54 | 8.61 | 8.37 | 8.41 | 8.41 | 1.461e+6 |
| 2025-10-13 | INTC | 36.44 | 37.51 | 36.28 | 37.22 | 37.22 | 1.040e+8 |
| 2025-10-13 | FBIN | 47.94 | 48.45 | 47.25 | 47.28 | 47.28 | 1.831e+6 |
| 2025-10-13 | ESS | 250.64 | 253.53 | 250.64 | 252.32 | 252.32 | 363,228 |
| 2025-10-13 | IPGP | 83.02 | 84.38 | 81.41 | 83.22 | 83.22 | 252,333 |
| 2025-10-13 | EXPD | 112.82 | 113.89 | 112.46 | 113.37 | 113.37 | 920,145 |
| 2025-10-13 | CPAY | 283.46 | 285.95 | 281.08 | 282.51 | 282.51 | 303,445 |
| 2025-10-13 | DOW | 20.45 | 21.15 | 20.45 | 20.86 | 20.86 | 1.228e+7 |
| 2025-10-13 | FANG | 139.65 | 140.49 | 138.19 | 139.53 | 139.53 | 1.527e+6 |
| 2025-10-13 | CNC | 36.22 | 36.44 | 35.77 | 36.36 | 36.36 | 6.497e+6 |
| 2025-10-13 | BMY | 42.74 | 43.28 | 42.36 | 42.6 | 42.6 | 1.551e+7 |
| 2025-10-13 | CPRI | 19.49 | 20.23 | 19.32 | 19.98 | 19.98 | 1.945e+6 |
| 2025-10-13 | CPT | 99.46 | 100.16 | 99.3 | 99.7 | 99.7 | 1.113e+6 |
| 2025-10-13 | IBM | 274.66 | 277.26 | 269.61 | 272.14 | 272.14 | 4.334e+6 |
| 2025-10-13 | ALGN | 127.25 | 130.04 | 126.26 | 129.54 | 129.54 | 1.137e+6 |
| 2025-10-13 | ILMN | 95 | 96.43 | 93.59 | 95.03 | 95.03 | 775,038 |
| 2025-10-13 | FLS | 49.75 | 50.25 | 49.38 | 49.9 | 49.9 | 1.245e+6 |
| 2025-10-13 | EA | 199.68 | 200.25 | 199.68 | 199.92 | 199.92 | 2.432e+6 |
| 2025-10-13 | CTVA | 61.96 | 62.73 | 61.87 | 62.36 | 62.36 | 2.158e+6 |
| 2025-10-13 | CTRA | 22.49 | 22.84 | 22.41 | 22.81 | 22.81 | 9.808e+6 |
| 2025-10-13 | LUV | 31.45 | 32.04 | 31.28 | 31.62 | 31.62 | 4.893e+6 |
| 2025-10-13 | EXPE | 211.73 | 216.04 | 210.4 | 214.81 | 214.81 | 1.498e+6 |
| 2025-10-13 | BEN | 22.3 | 22.47 | 22.14 | 22.2 | 22.2 | 6.178e+6 |
| 2025-10-13 | EQR | 60.18 | 60.71 | 60 | 60.59 | 60.59 | 1.460e+6 |
| 2025-10-13 | K | 81.75 | 82.33 | 81.75 | 82.23 | 82.23 | 1.786e+6 |
| 2025-10-13 | INFO | 23.59 | 23.65 | 23.58 | 23.63 | 23.63 | 1,200 |
| 2025-10-13 | CZR | 22.2 | 22.71 | 21.98 | 22.03 | 22.03 | 7.517e+6 |
| 2025-10-13 | ARES | 141.14 | 142.22 | 139.54 | 140.78 | 140.78 | 1.790e+6 |
| 2025-10-13 | FAST | 42.9 | 43.74 | 41.64 | 41.65 | 41.65 | 1.660e+7 |
| 2025-10-13 | KLAC | 1,011.94 | 1,029.51 | 1,010.59 | 1,020.65 | 1,020.65 | 1.227e+6 |
| 2025-10-13 | APO | 119.04 | 121.15 | 117.56 | 120.96 | 120.96 | 3.706e+6 |
| 2025-10-13 | GRMN | 248.77 | 250.01 | 247.09 | 249.31 | 249.31 | 505,555 |
| 2025-10-13 | M | 16.54 | 17.17 | 16.5 | 17.12 | 17.12 | 1.265e+7 |
| 2025-10-13 | ATI | 81.7 | 83.23 | 81.04 | 82.98 | 82.98 | 1.049e+6 |
| 2025-10-13 | EW | 73.17 | 73.69 | 72.3 | 72.95 | 72.95 | 3.938e+6 |
| 2025-10-13 | CHD | 85.81 | 86.45 | 85.23 | 85.67 | 85.67 | 2.033e+6 |
| 2025-10-13 | LYB | 43.7 | 44.84 | 43.68 | 44.44 | 44.44 | 4.563e+6 |