Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85501–85550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | DASH | 274.39 | 277.26 | 265.7 | 266.02 | 266.02 | 2.434e+6 |
| 2025-10-10 | IQV | 203.37 | 204.63 | 197.75 | 198.17 | 198.17 | 1.990e+6 |
| 2025-10-10 | EOG | 107.97 | 108.76 | 105.19 | 105.22 | 105.22 | 4.434e+6 |
| 2025-10-10 | INTC | 38.46 | 39.65 | 36.3 | 36.37 | 36.37 | 1.831e+8 |
| 2025-10-10 | HD | 375.31 | 375.31 | 369.9 | 370.86 | 370.86 | 2.992e+6 |
| 2025-10-10 | LITE | 160.8 | 160.8 | 147.81 | 149.61 | 149.61 | 3.376e+6 |
| 2025-10-10 | GEN | 26.72 | 26.87 | 26.02 | 26.12 | 26.12 | 3.881e+6 |
| 2025-10-10 | D | 59.15 | 59.84 | 58.99 | 59.66 | 59.66 | 3.938e+6 |
| 2025-10-10 | CMCSA | 29.5 | 29.69 | 28.76 | 28.79 | 28.79 | 2.290e+7 |
| 2025-10-10 | HSIC | 64.69 | 64.96 | 62.56 | 63.17 | 63.17 | 1.301e+6 |
| 2025-10-10 | ESS | 253.93 | 254.78 | 249.37 | 250.64 | 250.64 | 507,300 |
| 2025-10-10 | ETR | 94.16 | 95.59 | 93.23 | 93.49 | 93.49 | 3.744e+6 |
| 2025-10-10 | CTAS | 189.8 | 190.64 | 185.9 | 186.57 | 186.57 | 3.428e+6 |
| 2025-10-10 | EXR | 139.66 | 141.38 | 138.37 | 138.66 | 138.66 | 1.040e+6 |
| 2025-10-10 | CNP | 38.75 | 39 | 38.5 | 38.6 | 38.6 | 3.088e+6 |
| 2025-10-10 | CSCO | 69.66 | 70.06 | 67.17 | 67.22 | 67.22 | 2.096e+7 |
| 2025-10-10 | ARE | 72.22 | 72.27 | 70.72 | 71.71 | 71.71 | 2.722e+6 |
| 2025-10-10 | APD | 259.39 | 260.52 | 253.5 | 253.62 | 253.62 | 896,216 |
| 2025-10-10 | DDOG | 164.65 | 166.89 | 158.15 | 158.74 | 158.74 | 4.062e+6 |
| 2025-10-10 | HCA | 418.66 | 420.24 | 408.29 | 413.91 | 413.91 | 1.638e+6 |
| 2025-10-10 | HOOD | 151.51 | 153.56 | 138.94 | 138.96 | 138.96 | 4.163e+7 |
| 2025-10-10 | IBKR | 72.32 | 73.18 | 68.64 | 68.85 | 68.85 | 5.044e+6 |
| 2025-10-10 | FICO | 1,716.89 | 1,723.57 | 1,652.14 | 1,665.21 | 1,665.21 | 297,716 |
| 2025-10-10 | JEF | 52.09 | 52.18 | 49.67 | 49.76 | 49.76 | 5.134e+6 |
| 2025-10-10 | IP | 44.9 | 45.12 | 43.74 | 44.04 | 44.04 | 6.370e+6 |
| 2025-10-10 | HBI | 6.84 | 6.93 | 6.74 | 6.74 | 6.74 | 8.320e+6 |
| 2025-10-10 | JBL | 205.64 | 205.64 | 193.66 | 193.81 | 193.81 | 1.408e+6 |
| 2025-10-10 | CNX | 32.38 | 33.19 | 31.91 | 32 | 32 | 1.747e+6 |
| 2025-10-10 | LW | 63.35 | 64.64 | 62.03 | 62.29 | 62.29 | 2.350e+6 |
| 2025-10-10 | LII | 534.28 | 538.31 | 520.79 | 521.59 | 521.59 | 359,300 |
| 2025-10-10 | COST | 940.44 | 941.46 | 925.08 | 926.09 | 926.09 | 3.143e+6 |
| 2025-10-10 | HUBB | 418.69 | 422.51 | 405.84 | 406 | 406 | 402,979 |
| 2025-10-10 | EQT | 54.24 | 54.89 | 52.66 | 52.67 | 52.67 | 5.369e+6 |
| 2025-10-10 | CVNA | 72 | 72.8 | 65.5 | 65.85 | 65.85 | 1.930e+7 |
| 2025-10-10 | IT | 246.24 | 247.17 | 239.44 | 239.45 | 239.45 | 874,152 |
| 2025-10-10 | DAL | 59.43 | 60.46 | 56.97 | 57 | 57 | 1.438e+7 |
| 2025-10-10 | ITW | 245.76 | 246.77 | 241.13 | 241.82 | 241.82 | 1.271e+6 |
| 2025-10-10 | INCY | 85.01 | 85.19 | 83.06 | 83.8 | 83.8 | 1.577e+6 |
| 2025-10-10 | DD | 32.25 | 32.56 | 30.42 | 30.42 | 30.42 | 1.027e+7 |
| 2025-10-10 | HAL | 22.97 | 23.09 | 21.73 | 21.73 | 21.73 | 1.186e+7 |
| 2025-10-10 | CME | 261.21 | 266.38 | 258.98 | 263.9 | 263.9 | 2.146e+6 |
| 2025-10-10 | INTU | 642.22 | 649.96 | 638.07 | 638.63 | 638.63 | 3.059e+6 |
| 2025-10-10 | ILMN | 96.49 | 96.49 | 91.65 | 93.86 | 93.86 | 1.572e+6 |
| 2025-10-10 | IR | 78.88 | 79.41 | 75.86 | 76.04 | 76.04 | 2.239e+6 |
| 2025-10-10 | IEX | 164.66 | 164.77 | 158.96 | 160 | 160 | 741,628 |
| 2025-10-10 | CTVA | 62.4 | 62.82 | 61.53 | 61.53 | 61.53 | 2.926e+6 |
| 2025-10-10 | FAST | 46.31 | 46.93 | 44.97 | 45.05 | 45.05 | 9.383e+6 |
| 2025-10-10 | CMS | 71.88 | 72.95 | 71.54 | 72.42 | 72.42 | 2.162e+6 |
| 2025-10-10 | IPGP | 86.97 | 90 | 80.1 | 80.68 | 80.68 | 299,918 |
| 2025-10-10 | ISRG | 444.06 | 446.99 | 429.25 | 429.59 | 429.59 | 2.773e+6 |