Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85851–85900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | CL | 76.54 | 77.04 | 76.19 | 76.35 | 76.35 | 6.469e+6 |
| 2025-10-09 | INVH | 27.61 | 27.76 | 27.32 | 27.35 | 27.35 | 4.182e+6 |
| 2025-10-09 | AMP | 488.7 | 490.66 | 483 | 486.46 | 486.46 | 324,621 |
| 2025-10-09 | HON | 194.63 | 194.63 | 188.59 | 189.29 | 189.29 | 3.985e+6 |
| 2025-10-09 | FANG | 147.1 | 148.76 | 141.41 | 141.6 | 141.6 | 1.481e+6 |
| 2025-10-09 | DASH | 280.46 | 282.32 | 275.05 | 275.44 | 275.44 | 2.122e+6 |
| 2025-10-09 | HST | 15.83 | 15.9 | 15.62 | 15.71 | 15.71 | 4.693e+6 |
| 2025-10-09 | APO | 123.83 | 124.29 | 121.17 | 122.05 | 122.05 | 4.894e+6 |
| 2025-10-09 | COR | 308.78 | 312.48 | 306.13 | 312.34 | 312.34 | 929,570 |
| 2025-10-09 | EOG | 108.46 | 109.46 | 107.18 | 108.97 | 108.97 | 4.612e+6 |
| 2025-10-09 | IP | 45.18 | 45.38 | 44.49 | 44.74 | 44.74 | 3.207e+6 |
| 2025-10-09 | LITE | 163.66 | 165.03 | 159.19 | 159.76 | 159.76 | 1.854e+6 |
| 2025-10-09 | D | 59.54 | 59.91 | 58.73 | 58.96 | 58.96 | 4.198e+6 |
| 2025-10-09 | CTVA | 63.28 | 63.5 | 62.24 | 62.44 | 62.44 | 3.033e+6 |
| 2025-10-09 | CBOE | 240.63 | 240.87 | 238.28 | 239.51 | 239.51 | 492,100 |
| 2025-10-09 | CVNA | 72.45 | 72.6 | 69.56 | 72.01 | 72.01 | 1.243e+7 |
| 2025-10-09 | DD | 32.51 | 32.74 | 32 | 32.14 | 32.14 | 5.778e+6 |
| 2025-10-09 | EPAM | 151.17 | 151.65 | 149.7 | 150.53 | 150.53 | 414,903 |
| 2025-10-09 | HD | 377.91 | 379.35 | 372.54 | 372.77 | 372.77 | 3.321e+6 |
| 2025-10-09 | DELL | 162.53 | 163.14 | 153.46 | 154.25 | 154.25 | 1.328e+7 |
| 2025-10-09 | CME | 258.77 | 261.41 | 256.13 | 261.36 | 261.36 | 2.041e+6 |
| 2025-10-09 | M | 17.27 | 17.44 | 16.93 | 16.96 | 16.96 | 8.410e+6 |
| 2025-10-09 | CMS | 71.97 | 72.14 | 71.37 | 71.63 | 71.63 | 2.605e+6 |
| 2025-10-09 | HUBB | 418.17 | 418.68 | 409.1 | 416.37 | 416.37 | 460,527 |
| 2025-10-09 | LRCX | 141.35 | 142.45 | 140.18 | 140.6 | 140.6 | 8.103e+6 |
| 2025-10-09 | EXPE | 213.89 | 216.16 | 212.43 | 215.98 | 215.98 | 1.207e+6 |
| 2025-10-09 | LW | 62.42 | 63.31 | 62.05 | 63.11 | 63.11 | 1.499e+6 |
| 2025-10-09 | JBL | 206.52 | 207.22 | 202.81 | 204.52 | 204.52 | 942,500 |
| 2025-10-09 | ITW | 250.34 | 251.07 | 244.35 | 245.14 | 245.14 | 1.146e+6 |
| 2025-10-09 | DAL | 61.38 | 61.75 | 58.41 | 59.07 | 59.07 | 2.929e+7 |
| 2025-10-09 | ICE | 159.96 | 159.96 | 157.28 | 158.31 | 158.31 | 3.839e+6 |
| 2025-10-09 | ARES | 147.01 | 148.44 | 143.2 | 144.34 | 144.34 | 1.799e+6 |
| 2025-10-09 | INTC | 37.53 | 38.1 | 36.86 | 37.8 | 37.8 | 8.988e+7 |
| 2025-10-09 | IBKR | 71.47 | 72.55 | 71.28 | 72.45 | 72.45 | 3.014e+6 |
| 2025-10-09 | HPQ | 26.41 | 26.59 | 26 | 26.23 | 26.23 | 1.013e+7 |
| 2025-10-09 | APH | 125.61 | 125.99 | 123.88 | 125.75 | 125.75 | 3.323e+6 |
| 2025-10-09 | CMCSA | 30.15 | 30.26 | 29.37 | 29.39 | 29.39 | 2.256e+7 |
| 2025-10-09 | COST | 928.37 | 939.79 | 923.37 | 938.91 | 938.91 | 3.743e+6 |
| 2025-10-09 | GT | 7.36 | 7.36 | 7.12 | 7.13 | 7.13 | 9.664e+6 |
| 2025-10-09 | ISRG | 447.76 | 450.29 | 443.26 | 443.76 | 443.76 | 1.584e+6 |
| 2025-10-09 | CPRT | 44.93 | 45.1 | 44 | 44.04 | 44.04 | 5.472e+6 |
| 2025-10-09 | DDOG | 163.1 | 165.63 | 162.15 | 164.07 | 164.07 | 3.396e+6 |
| 2025-10-09 | CAT | 500.48 | 502.94 | 493.61 | 496.81 | 496.81 | 3.114e+6 |
| 2025-10-09 | CSGP | 79.01 | 79.21 | 77.4 | 77.53 | 77.53 | 2.610e+6 |
| 2025-10-09 | GOOG | 244.73 | 245.23 | 239.35 | 241.88 | 241.88 | 1.938e+7 |
| 2025-10-09 | GILD | 117.3 | 117.4 | 115.08 | 115.31 | 115.31 | 5.019e+6 |
| 2025-10-09 | IR | 81.21 | 81.35 | 78.2 | 78.42 | 78.42 | 2.557e+6 |
| 2025-10-09 | EQIX | 793.21 | 795.38 | 786.49 | 795.18 | 795.18 | 324,248 |
| 2025-10-09 | JEF | 53.47 | 54.37 | 51.38 | 51.84 | 51.84 | 5.833e+6 |
| 2025-10-09 | FFIV | 342.58 | 342.64 | 334.62 | 342.35 | 342.35 | 354,423 |