Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86001–86050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | LNC | 38.98 | 39.26 | 38.24 | 38.55 | 38.55 | 1.120e+6 |
| 2025-10-09 | DOC | 18.03 | 18.12 | 17.59 | 17.6 | 17.6 | 1.293e+7 |
| 2025-10-09 | FOX | 53.68 | 53.68 | 52.33 | 52.38 | 52.38 | 832,828 |
| 2025-10-09 | ETSY | 70.94 | 73.01 | 70.72 | 72.86 | 72.86 | 4.198e+6 |
| 2025-10-09 | LH | 276.62 | 279.16 | 275.87 | 276.35 | 276.35 | 478,639 |
| 2025-10-09 | FLR | 43.49 | 44.22 | 43 | 43.51 | 43.51 | 2.819e+6 |
| 2025-10-09 | EFX | 235.65 | 236.67 | 230.75 | 231.29 | 231.29 | 1.633e+6 |
| 2025-10-09 | CRH | 117.31 | 117.56 | 115.81 | 116.37 | 116.37 | 2.152e+6 |
| 2025-10-09 | IVZ | 23.52 | 23.65 | 23.28 | 23.32 | 23.32 | 2.314e+6 |
| 2025-10-09 | GM | 56.54 | 56.63 | 55.67 | 55.68 | 55.68 | 5.442e+6 |
| 2025-10-09 | LUMN | 7.02 | 7.07 | 6.68 | 6.85 | 6.85 | 1.000e+7 |
| 2025-10-09 | GOOGL | 244.15 | 244.44 | 238.83 | 241.21 | 241.21 | 2.789e+7 |
| 2025-10-09 | COTY | 4.3 | 4.46 | 4.22 | 4.45 | 4.45 | 8.786e+6 |
| 2025-10-09 | ETN | 378.32 | 378.61 | 370.1 | 373.97 | 373.97 | 1.724e+6 |
| 2025-10-09 | LII | 550.46 | 550.59 | 530.84 | 531.37 | 531.37 | 443,359 |
| 2025-10-09 | HLT | 260.67 | 263.75 | 259.64 | 259.71 | 259.71 | 1.644e+6 |
| 2025-10-09 | LYB | 47.02 | 47.05 | 45.43 | 45.78 | 45.78 | 4.485e+6 |
| 2025-10-09 | DUK | 122.71 | 122.9 | 121.45 | 121.55 | 121.55 | 1.501e+6 |
| 2025-10-09 | HCA | 426.22 | 427.05 | 416.63 | 417.63 | 417.63 | 1.245e+6 |
| 2025-10-09 | DRI | 183.91 | 184.51 | 182.14 | 182.41 | 182.41 | 785,878 |
| 2025-10-09 | EMR | 131.83 | 132.6 | 129.23 | 129.93 | 129.93 | 1.851e+6 |
| 2025-10-09 | EQT | 56.62 | 56.62 | 54.09 | 54.46 | 54.46 | 6.126e+6 |
| 2025-10-09 | ERIE | 325.25 | 325.43 | 315.59 | 316.96 | 316.96 | 127,300 |
| 2025-10-09 | FBIN | 50.99 | 51.14 | 49.18 | 49.33 | 49.33 | 1.144e+6 |
| 2025-10-09 | BRK-B | 499.98 | 501.22 | 494.51 | 496.74 | 496.74 | 3.172e+6 |
| 2025-10-09 | ATI | 84.35 | 84.6 | 82.06 | 82.28 | 82.28 | 734,633 |
| 2025-10-09 | HSY | 191.68 | 191.68 | 186.96 | 188.41 | 188.41 | 1.165e+6 |
| 2025-10-09 | GDDY | 134.94 | 135.43 | 132.92 | 133.8 | 133.8 | 1.288e+6 |
| 2025-10-09 | LOW | 234.25 | 234.6 | 231.17 | 231.36 | 231.36 | 2.285e+6 |
| 2025-10-09 | COHR | 117.02 | 122.93 | 116.5 | 122.35 | 122.35 | 3.575e+6 |
| 2025-10-09 | APD | 264.54 | 265.84 | 258.08 | 259.18 | 259.18 | 1.070e+6 |
| 2025-10-09 | DAY | 68.5 | 68.58 | 68.15 | 68.52 | 68.52 | 2.895e+6 |
| 2025-10-09 | CZR | 23.3 | 23.63 | 22.83 | 23 | 23 | 8.984e+6 |
| 2025-10-09 | BF-B | 27.41 | 27.42 | 26.86 | 26.92 | 26.92 | 3.315e+6 |
| 2025-10-09 | CPRI | 21.06 | 21.1 | 20.24 | 20.51 | 20.51 | 2.056e+6 |
| 2025-10-09 | F | 11.35 | 11.37 | 11.09 | 11.11 | 11.11 | 7.032e+7 |
| 2025-10-09 | FAST | 46.77 | 46.87 | 45.82 | 45.96 | 45.96 | 5.879e+6 |
| 2025-10-09 | IFF | 60.87 | 61.04 | 59.19 | 59.43 | 59.43 | 1.411e+6 |
| 2025-10-09 | FTV | 49.91 | 49.91 | 49.05 | 49.19 | 49.19 | 1.958e+6 |
| 2025-10-09 | ALGN | 133.26 | 133.43 | 131.03 | 131.87 | 131.87 | 1.215e+6 |
| 2025-10-09 | HBI | 6.99 | 6.99 | 6.82 | 6.87 | 6.87 | 6.346e+6 |
| 2025-10-09 | MA | 575.38 | 577.53 | 560.7 | 562.73 | 562.73 | 2.580e+6 |
| 2025-10-09 | HP | 23.38 | 23.72 | 22.54 | 22.7 | 22.7 | 1.372e+6 |
| 2025-10-09 | EXPD | 119.22 | 119.72 | 115.47 | 115.61 | 115.61 | 1.456e+6 |
| 2025-10-09 | CHD | 87.73 | 87.87 | 86.67 | 86.76 | 86.76 | 1.256e+6 |
| 2025-10-09 | EVRG | 76.38 | 76.55 | 74.67 | 74.73 | 74.73 | 2.416e+6 |
| 2025-10-09 | KMX | 44.42 | 44.44 | 43.68 | 44.11 | 44.11 | 2.980e+6 |
| 2025-10-09 | BIO | 303.8 | 305.12 | 299.87 | 300.63 | 300.63 | 111,600 |
| 2025-10-09 | EL | 95.35 | 95.84 | 93 | 93.33 | 93.33 | 2.341e+6 |
| 2025-10-09 | FIS | 67.53 | 67.82 | 66.95 | 67.57 | 67.57 | 2.828e+6 |