Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84901–84950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | ITW | 243.41 | 244.21 | 240.41 | 241.36 | 241.36 | 1.072e+6 |
| 2025-10-13 | MA | 556.2 | 563.18 | 551.23 | 557.44 | 557.44 | 2.997e+6 |
| 2025-10-13 | FICO | 1,658.15 | 1,716.12 | 1,648.31 | 1,649.99 | 1,649.99 | 288,559 |
| 2025-10-13 | IPG | 26.25 | 26.44 | 26.01 | 26.11 | 26.11 | 6.595e+6 |
| 2025-10-13 | COHR | 117.28 | 117.74 | 113.8 | 115.13 | 115.13 | 2.868e+6 |
| 2025-10-13 | HCA | 415.01 | 415.26 | 409.15 | 409.46 | 409.46 | 1.067e+6 |
| 2025-10-13 | AMP | 481.27 | 482.46 | 475.51 | 476.99 | 476.99 | 404,124 |
| 2025-10-13 | IR | 76.83 | 77.73 | 76.02 | 76.04 | 76.04 | 2.755e+6 |
| 2025-10-13 | HRB | 49.65 | 50.07 | 49.27 | 49.56 | 49.56 | 953,241 |
| 2025-10-13 | HAL | 22.07 | 22.36 | 21.57 | 22.25 | 22.25 | 9.794e+6 |
| 2025-10-13 | HBI | 6.8 | 6.88 | 6.78 | 6.84 | 6.84 | 5.492e+6 |
| 2025-10-13 | EQT | 52.77 | 53.39 | 52.32 | 53.21 | 53.21 | 3.575e+6 |
| 2025-10-13 | GEN | 26.1 | 26.45 | 26.08 | 26.3 | 26.3 | 2.695e+6 |
| 2025-10-13 | APH | 123.01 | 124.67 | 122.34 | 123.42 | 123.42 | 6.140e+6 |
| 2025-10-13 | LVS | 47.78 | 47.96 | 45.6 | 45.78 | 45.78 | 1.189e+7 |
| 2025-10-13 | GPN | 83.14 | 84.22 | 82.83 | 83.69 | 83.69 | 1.218e+6 |
| 2025-10-13 | HLT | 260.14 | 265.11 | 259.41 | 262.96 | 262.96 | 1.342e+6 |
| 2025-10-13 | KMX | 43.66 | 43.95 | 43.05 | 43.69 | 43.69 | 3.859e+6 |
| 2025-10-13 | FOX | 51.42 | 51.78 | 50.75 | 51.67 | 51.67 | 644,907 |
| 2025-10-13 | HIG | 127.56 | 128.6 | 126.83 | 127.63 | 127.63 | 1.013e+6 |
| 2025-10-13 | COR | 311.81 | 318.06 | 311.81 | 315.21 | 315.21 | 1.513e+6 |
| 2025-10-13 | CAT | 498.59 | 502.79 | 491.94 | 501.18 | 501.18 | 2.619e+6 |
| 2025-10-13 | HPQ | 25.32 | 26.63 | 25.3 | 26.6 | 26.6 | 1.414e+7 |
| 2025-10-13 | IQV | 198.64 | 206.2 | 198.64 | 203.77 | 203.77 | 1.488e+6 |
| 2025-10-13 | FLR | 44.99 | 47.74 | 44.77 | 47.22 | 47.22 | 5.310e+6 |
| 2025-10-13 | LII | 526.2 | 527.26 | 516.2 | 521.34 | 521.34 | 222,300 |
| 2025-10-13 | BF-B | 26.38 | 27.08 | 26.27 | 26.48 | 26.48 | 3.792e+6 |
| 2025-10-13 | CHRW | 124.77 | 125.4 | 123.42 | 123.47 | 123.47 | 998,000 |
| 2025-10-13 | KMI | 26.3 | 26.56 | 26.21 | 26.53 | 26.53 | 1.176e+7 |
| 2025-10-13 | ERIE | 321.04 | 321.48 | 310.83 | 315.99 | 315.99 | 102,000 |
| 2025-10-13 | JNJ | 187.64 | 189.1 | 187.1 | 188.7 | 188.7 | 7.980e+6 |
| 2025-10-13 | HP | 21.83 | 22.33 | 21.26 | 22.31 | 22.31 | 1.105e+6 |
| 2025-10-13 | FISV | 122.62 | 123.56 | 121.93 | 122.55 | 122.55 | 3.519e+6 |
| 2025-10-13 | DECK | 95.75 | 98.53 | 95.75 | 98.31 | 98.31 | 2.780e+6 |
| 2025-10-13 | HON | 187.6 | 188.37 | 185.94 | 188.06 | 188.06 | 3.952e+6 |
| 2025-10-13 | BIO | 300.2 | 306.81 | 297.57 | 303.71 | 303.71 | 220,239 |
| 2025-10-13 | CRH | 115.5 | 117.45 | 115.48 | 116.3 | 116.3 | 2.576e+6 |
| 2025-10-13 | IRM | 101.24 | 101.84 | 100.29 | 100.29 | 100.29 | 1.611e+6 |
| 2025-10-13 | CL | 76 | 76.44 | 75.25 | 75.54 | 75.54 | 5.758e+6 |
| 2025-10-13 | LNT | 66.1 | 66.69 | 65.79 | 66.12 | 66.12 | 1.449e+6 |
| 2025-10-13 | ISRG | 432.43 | 438.1 | 430 | 435.73 | 435.73 | 1.863e+6 |
| 2025-10-13 | HSY | 184.61 | 185.56 | 182.58 | 185.1 | 185.1 | 1.577e+6 |
| 2025-10-13 | INVH | 27.26 | 27.67 | 27.18 | 27.6 | 27.6 | 5.102e+6 |
| 2025-10-13 | BRK-B | 488.15 | 493.8 | 487.82 | 491.93 | 491.93 | 3.184e+6 |
| 2025-10-13 | HOOD | 144.62 | 146.56 | 136.52 | 140.68 | 140.68 | 2.826e+7 |
| 2025-10-10 | SCHW | 93.38 | 93.93 | 91.06 | 91.06 | 91.06 | 8.024e+6 |
| 2025-10-10 | SBAC | 185.68 | 186.23 | 182.33 | 185.67 | 185.67 | 844,000 |
| 2025-10-10 | PFE | 24.01 | 24.16 | 23.4 | 23.55 | 23.55 | 6.496e+7 |
| 2025-10-10 | MAT | 18.16 | 18.16 | 17.04 | 17.1 | 17.1 | 5.605e+6 |
| 2025-10-10 | UNP | 229.99 | 231.29 | 222.74 | 222.97 | 222.97 | 2.763e+6 |