Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85351–85400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | HOLX | 68.58 | 68.98 | 67.02 | 67.76 | 67.76 | 1.706e+6 |
| 2025-10-10 | COO | 69.82 | 70.03 | 67.83 | 68.37 | 68.37 | 2.466e+6 |
| 2025-10-10 | LLY | 853.85 | 860.17 | 826.1 | 829.46 | 829.46 | 3.431e+6 |
| 2025-10-10 | HUM | 283.56 | 283.58 | 273.61 | 277.86 | 277.86 | 1.611e+6 |
| 2025-10-10 | ES | 70.35 | 70.42 | 69.55 | 69.97 | 69.97 | 1.459e+6 |
| 2025-10-10 | HPE | 25.92 | 26.03 | 24.08 | 24.09 | 24.09 | 3.581e+7 |
| 2025-10-10 | HWM | 188.45 | 189.84 | 183.54 | 183.8 | 183.8 | 1.726e+6 |
| 2025-10-10 | KKR | 123.74 | 123.99 | 117.03 | 117.2 | 117.2 | 6.811e+6 |
| 2025-10-10 | LKQ | 28.5 | 28.8 | 27.76 | 27.79 | 27.79 | 2.260e+6 |
| 2025-10-10 | CBOE | 240.2 | 245.09 | 239.03 | 243.43 | 243.43 | 659,680 |
| 2025-10-10 | HRB | 48.81 | 49.77 | 48.54 | 49.64 | 49.64 | 1.147e+6 |
| 2025-10-10 | DE | 453.96 | 457.69 | 439.08 | 443.51 | 443.51 | 1.581e+6 |
| 2025-10-10 | FFIV | 344.46 | 346 | 331.39 | 331.75 | 331.75 | 335,000 |
| 2025-10-10 | GRMN | 255.97 | 255.97 | 246.03 | 246.03 | 246.03 | 828,907 |
| 2025-10-10 | K | 82.24 | 82.38 | 82.24 | 82.29 | 82.29 | 3.339e+6 |
| 2025-10-10 | EVRG | 74.88 | 75.86 | 74.72 | 75.49 | 75.49 | 1.591e+6 |
| 2025-10-10 | GILD | 116.21 | 117.87 | 115.08 | 115.75 | 115.75 | 7.897e+6 |
| 2025-10-10 | BSX | 97.3 | 97.78 | 95.37 | 95.41 | 95.41 | 8.056e+6 |
| 2025-10-10 | CTRA | 23.02 | 23.3 | 22.39 | 22.39 | 22.39 | 1.025e+7 |
| 2025-10-10 | CHD | 86.99 | 87.93 | 86.44 | 86.84 | 86.84 | 2.209e+6 |
| 2025-10-10 | CRM | 245.51 | 248.03 | 239.73 | 240.69 | 240.69 | 7.988e+6 |
| 2025-10-10 | KIM | 20.74 | 20.8 | 20.27 | 20.29 | 20.29 | 8.379e+6 |
| 2025-10-10 | APP | 599.61 | 601.83 | 566.9 | 569.89 | 569.89 | 6.479e+6 |
| 2025-10-10 | ICE | 158.63 | 158.76 | 156.45 | 156.52 | 156.52 | 4.175e+6 |
| 2025-10-10 | MAS | 66.89 | 67.22 | 64.06 | 64.18 | 64.18 | 2.262e+6 |
| 2025-10-10 | CRL | 172.47 | 174.37 | 166.93 | 167.03 | 167.03 | 725,400 |
| 2025-10-10 | LNT | 66 | 66.76 | 65.85 | 66.2 | 66.2 | 1.907e+6 |
| 2025-10-10 | DLR | 172.65 | 173.15 | 165.98 | 166.02 | 166.02 | 1.552e+6 |
| 2025-10-10 | KVUE | 16.24 | 16.34 | 15.97 | 16.05 | 16.05 | 2.121e+7 |
| 2025-10-10 | MAC | 16.79 | 16.87 | 16.19 | 16.19 | 16.19 | 2.532e+6 |
| 2025-10-10 | KEY | 17.86 | 17.89 | 16.83 | 16.85 | 16.85 | 2.331e+7 |
| 2025-10-10 | CIEN | 165.24 | 165.24 | 153.27 | 155.94 | 155.94 | 3.059e+6 |
| 2025-10-10 | LMT | 502.35 | 506.91 | 494.17 | 498.62 | 498.62 | 1.314e+6 |
| 2025-10-10 | FRT | 95.47 | 95.52 | 93.5 | 93.5 | 93.5 | 402,244 |
| 2025-10-10 | GM | 56 | 56.3 | 54.98 | 55.11 | 55.11 | 5.454e+6 |
| 2025-10-10 | ETN | 376.12 | 384.31 | 365.93 | 365.93 | 365.93 | 2.165e+6 |
| 2025-10-10 | HII | 283.98 | 285.06 | 279.18 | 280.86 | 280.86 | 421,900 |
| 2025-10-10 | IPG | 26.71 | 26.88 | 26.06 | 26.12 | 26.12 | 5.676e+6 |
| 2025-10-10 | LNC | 38.83 | 38.85 | 37.16 | 37.16 | 37.16 | 1.489e+6 |
| 2025-10-10 | DOC | 17.61 | 17.64 | 17.17 | 17.22 | 17.22 | 1.397e+7 |
| 2025-10-10 | FOX | 52.83 | 52.83 | 50.98 | 51.13 | 51.13 | 955,413 |
| 2025-10-10 | ETSY | 73.07 | 73.07 | 68.72 | 68.73 | 68.73 | 4.163e+6 |
| 2025-10-10 | LH | 276.76 | 281.62 | 274.46 | 276.45 | 276.45 | 420,747 |
| 2025-10-10 | GT | 7.17 | 7.26 | 6.83 | 6.83 | 6.83 | 1.345e+7 |
| 2025-10-10 | FLR | 44.02 | 45.93 | 43.47 | 43.98 | 43.98 | 5.373e+6 |
| 2025-10-10 | FIS | 67.68 | 68.04 | 65.86 | 65.9 | 65.9 | 3.159e+6 |
| 2025-10-10 | EQIX | 796.82 | 797.85 | 782.18 | 787.57 | 787.57 | 470,494 |
| 2025-10-10 | EFX | 232.59 | 233.16 | 227.14 | 228.36 | 228.36 | 973,800 |
| 2025-10-10 | F | 11.16 | 11.19 | 10.96 | 11.02 | 11.02 | 8.460e+7 |
| 2025-10-10 | IVZ | 23.45 | 23.76 | 21.9 | 21.93 | 21.93 | 6.397e+6 |