Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85401–85450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | EXE | 103.68 | 104.71 | 100.06 | 100.12 | 100.12 | 2.150e+6 |
| 2025-10-10 | EPAM | 150.85 | 151.49 | 142.38 | 142.38 | 142.38 | 647,423 |
| 2025-10-10 | GOOGL | 241.1 | 243.76 | 235.52 | 236.25 | 236.25 | 3.318e+7 |
| 2025-10-10 | LUMN | 6.86 | 7.1 | 6.57 | 6.58 | 6.58 | 1.248e+7 |
| 2025-10-10 | COTY | 4.46 | 4.47 | 4.15 | 4.19 | 4.19 | 9.614e+6 |
| 2025-10-10 | IFF | 59.67 | 59.87 | 58.43 | 58.84 | 58.84 | 4.216e+6 |
| 2025-10-10 | FCX | 43.32 | 43.32 | 40.41 | 40.55 | 40.55 | 2.424e+7 |
| 2025-10-10 | HRL | 22.96 | 23.13 | 22.78 | 22.82 | 22.82 | 4.793e+6 |
| 2025-10-10 | GDDY | 134.46 | 136.1 | 130.17 | 130.68 | 130.68 | 1.483e+6 |
| 2025-10-10 | APO | 121.51 | 121.91 | 116.71 | 116.79 | 116.79 | 5.505e+6 |
| 2025-10-10 | HLT | 260.48 | 263.74 | 257.23 | 259.14 | 259.14 | 1.858e+6 |
| 2025-10-10 | DUK | 122.11 | 124.04 | 121.85 | 123.8 | 123.8 | 2.955e+6 |
| 2025-10-10 | INVH | 27.41 | 27.5 | 27.08 | 27.3 | 27.3 | 7.091e+6 |
| 2025-10-10 | LULU | 174.19 | 176.68 | 166.53 | 167.51 | 167.51 | 7.424e+6 |
| 2025-10-10 | M | 16.98 | 17.02 | 16.1 | 16.2 | 16.2 | 1.044e+7 |
| 2025-10-10 | DRI | 182.77 | 183.21 | 178.39 | 178.45 | 178.45 | 1.191e+6 |
| 2025-10-10 | IDXX | 628.75 | 628.75 | 615 | 616.15 | 616.15 | 410,774 |
| 2025-10-10 | ATI | 82.27 | 82.7 | 79.72 | 80.04 | 80.04 | 1.049e+6 |
| 2025-10-10 | DXC | 13.64 | 13.64 | 12.83 | 12.89 | 12.89 | 1.701e+6 |
| 2025-10-10 | CNC | 37.88 | 37.93 | 35.55 | 35.76 | 35.76 | 9.535e+6 |
| 2025-10-10 | KMX | 44.3 | 44.59 | 43.07 | 43.17 | 43.17 | 4.298e+6 |
| 2025-10-10 | CL | 76.58 | 77.29 | 76.35 | 76.5 | 76.5 | 5.101e+6 |
| 2025-10-10 | BEN | 23.08 | 23.25 | 21.97 | 22.04 | 22.04 | 1.201e+7 |
| 2025-10-10 | EIX | 52.16 | 52.22 | 50.75 | 50.75 | 50.75 | 3.055e+6 |
| 2025-10-10 | HPQ | 26.36 | 26.44 | 24.76 | 24.85 | 24.85 | 1.579e+7 |
| 2025-10-10 | CAT | 499.55 | 507.87 | 487.81 | 487.81 | 487.81 | 3.889e+6 |
| 2025-10-10 | APH | 126.56 | 127 | 120.91 | 121.22 | 121.22 | 5.715e+6 |
| 2025-10-10 | FISV | 125.96 | 126.35 | 122.62 | 122.63 | 122.63 | 4.498e+6 |
| 2025-10-10 | DOW | 21.64 | 21.77 | 20.11 | 20.11 | 20.11 | 1.884e+7 |
| 2025-10-10 | MA | 565.75 | 567.58 | 554.89 | 555.68 | 555.68 | 3.554e+6 |
| 2025-10-10 | EL | 93.89 | 94.12 | 84.66 | 87.05 | 87.05 | 4.181e+6 |
| 2025-10-10 | HSY | 189.52 | 191.48 | 187.42 | 187.97 | 187.97 | 1.199e+6 |
| 2025-10-10 | EW | 75.13 | 75.24 | 73.91 | 73.94 | 73.94 | 3.758e+6 |
| 2025-10-10 | EA | 199.67 | 200.02 | 199.43 | 199.65 | 199.65 | 3.524e+6 |
| 2025-10-10 | HON | 189.98 | 190.45 | 186.03 | 186.21 | 186.21 | 5.872e+6 |
| 2025-10-10 | AMP | 488.29 | 491.19 | 473.78 | 474.63 | 474.63 | 460,600 |
| 2025-10-10 | EMR | 130.5 | 130.79 | 124.36 | 124.48 | 124.48 | 2.713e+6 |
| 2025-10-10 | HIG | 129.91 | 130.44 | 127.71 | 127.91 | 127.91 | 1.485e+6 |
| 2025-10-10 | CRH | 116.76 | 117.48 | 114.78 | 114.81 | 114.81 | 2.096e+6 |
| 2025-10-10 | BF-B | 27.37 | 27.37 | 26.24 | 26.25 | 26.25 | 2.622e+6 |
| 2025-10-10 | CPB | 28.96 | 29.55 | 28.95 | 29.42 | 29.42 | 5.603e+6 |
| 2025-10-10 | LYB | 45.68 | 46.09 | 43.11 | 43.13 | 43.13 | 5.923e+6 |
| 2025-10-10 | FLS | 51.37 | 51.44 | 48.42 | 48.8 | 48.8 | 2.607e+6 |
| 2025-10-10 | FTV | 49.4 | 49.53 | 47.6 | 47.69 | 47.69 | 2.453e+6 |
| 2025-10-10 | CZR | 22.95 | 23.24 | 21.86 | 21.86 | 21.86 | 8.432e+6 |
| 2025-10-10 | HP | 22.37 | 22.59 | 21.23 | 21.35 | 21.35 | 1.757e+6 |
| 2025-10-10 | BIO | 300.48 | 302.31 | 292.56 | 297.72 | 297.72 | 170,700 |
| 2025-10-10 | IBM | 283.67 | 285.06 | 272.41 | 272.72 | 272.72 | 4.509e+6 |
| 2025-10-10 | BMY | 43.81 | 43.81 | 42.82 | 43.01 | 43.01 | 1.402e+7 |
| 2025-10-10 | IRM | 103.55 | 103.55 | 99.97 | 99.97 | 99.97 | 1.796e+6 |