Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86451–86500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | CPT | 100.69 | 101.41 | 100.42 | 100.93 | 100.93 | 597,615 |
| 2025-10-08 | IEX | 164.11 | 165.41 | 162.38 | 164.99 | 164.99 | 573,804 |
| 2025-10-08 | CZR | 24.65 | 25.33 | 23.33 | 23.38 | 23.38 | 1.149e+7 |
| 2025-10-08 | AMP | 493.42 | 493.42 | 484.91 | 485.26 | 485.26 | 540,725 |
| 2025-10-08 | IBKR | 69.83 | 72.13 | 69.19 | 71.88 | 71.88 | 4.341e+6 |
| 2025-10-08 | CPRI | 20.89 | 21.28 | 20.49 | 21.15 | 21.15 | 1.768e+6 |
| 2025-10-08 | BXP | 72.14 | 72.21 | 71.12 | 71.31 | 71.31 | 2.479e+6 |
| 2025-10-08 | IPGP | 85.12 | 88.23 | 84.82 | 87.77 | 87.77 | 181,300 |
| 2025-10-08 | KVUE | 15.52 | 15.7 | 15.44 | 15.5 | 15.5 | 1.880e+7 |
| 2025-10-08 | LH | 277.82 | 278.72 | 273.76 | 276.08 | 276.08 | 575,400 |
| 2025-10-08 | CMCSA | 29.91 | 30.28 | 29.77 | 30.07 | 30.07 | 2.377e+7 |
| 2025-10-08 | DRI | 186.91 | 187.34 | 183.54 | 183.61 | 183.61 | 1.143e+6 |
| 2025-10-08 | DASH | 277.73 | 281.63 | 277.44 | 281.05 | 281.05 | 2.391e+6 |
| 2025-10-08 | CMS | 72.45 | 72.59 | 71.34 | 71.54 | 71.54 | 1.886e+6 |
| 2025-10-08 | IBM | 288.76 | 288.8 | 281.21 | 284.15 | 284.15 | 5.297e+6 |
| 2025-10-08 | EOG | 107.45 | 107.78 | 106.45 | 107.58 | 107.58 | 4.190e+6 |
| 2025-10-08 | CNX | 33.6 | 33.92 | 33.12 | 33.82 | 33.82 | 1.454e+6 |
| 2025-10-08 | CBOE | 239.95 | 240.18 | 235.89 | 240 | 240 | 566,400 |
| 2025-10-08 | CSGP | 80.45 | 80.55 | 78.6 | 79 | 79 | 4.221e+6 |
| 2025-10-08 | BRK-B | 502.71 | 503.5 | 498.56 | 499.84 | 499.84 | 2.945e+6 |
| 2025-10-08 | ARE | 75.18 | 76.39 | 72.91 | 72.97 | 72.97 | 3.465e+6 |
| 2025-10-08 | DD | 32.66 | 32.83 | 32.31 | 32.36 | 32.36 | 4.572e+6 |
| 2025-10-08 | MA | 578.69 | 580.43 | 573.47 | 573.83 | 573.83 | 1.935e+6 |
| 2025-10-08 | HSIC | 64.68 | 65.15 | 63.63 | 64.73 | 64.73 | 1.699e+6 |
| 2025-10-08 | DOW | 21.91 | 22.34 | 21.84 | 22 | 22 | 1.024e+7 |
| 2025-10-08 | LMT | 508.69 | 509.43 | 504.72 | 507.48 | 507.48 | 798,430 |
| 2025-10-08 | EXR | 138.27 | 139.76 | 137.87 | 139.08 | 139.08 | 1.065e+6 |
| 2025-10-08 | HOOD | 146.11 | 151.35 | 144.55 | 150.87 | 150.87 | 2.393e+7 |
| 2025-10-08 | CF | 91.09 | 91.1 | 88.61 | 89.31 | 89.31 | 1.762e+6 |
| 2025-10-08 | FBIN | 50.24 | 51.15 | 49.93 | 51.1 | 51.1 | 970,517 |
| 2025-10-08 | CIEN | 152.7 | 159.85 | 152.54 | 159.66 | 159.66 | 1.981e+6 |
| 2025-10-08 | FDS | 276.37 | 279.05 | 271.36 | 278.91 | 278.91 | 688,143 |
| 2025-10-08 | KEY | 18.12 | 18.12 | 17.67 | 17.72 | 17.72 | 2.651e+7 |
| 2025-10-08 | FTV | 49.8 | 50.04 | 49.21 | 49.73 | 49.73 | 1.852e+6 |
| 2025-10-08 | LVS | 51.16 | 53.38 | 51.07 | 52.48 | 52.48 | 5.253e+6 |
| 2025-10-08 | HUBB | 411.23 | 417.71 | 406.05 | 417.14 | 417.14 | 528,884 |
| 2025-10-08 | KMX | 44.85 | 44.88 | 44.34 | 44.36 | 44.36 | 4.080e+6 |
| 2025-10-08 | DDOG | 157.24 | 165.15 | 155 | 164.12 | 164.12 | 7.522e+6 |
| 2025-10-08 | LYB | 47.19 | 47.51 | 46.62 | 46.76 | 46.76 | 3.017e+6 |
| 2025-10-08 | CTSH | 67.21 | 67.47 | 66.49 | 67.29 | 67.29 | 3.073e+6 |
| 2025-10-08 | ALGN | 130.56 | 133.24 | 129.95 | 133.09 | 133.09 | 1.051e+6 |
| 2025-10-08 | EXPD | 121.47 | 121.66 | 118.82 | 120.12 | 120.12 | 1.386e+6 |
| 2025-10-08 | IT | 247.19 | 248.75 | 242.11 | 243.99 | 243.99 | 1.366e+6 |
| 2025-10-08 | GOOG | 245.86 | 246.92 | 244.75 | 245.12 | 245.12 | 1.414e+7 |
| 2025-10-08 | HCA | 435.45 | 435.45 | 424.5 | 425 | 425 | 1.485e+6 |
| 2025-10-08 | INVH | 27.38 | 27.66 | 27.32 | 27.53 | 27.53 | 4.991e+6 |
| 2025-10-08 | GILD | 115.68 | 116.91 | 114.35 | 116.81 | 116.81 | 6.532e+6 |
| 2025-10-08 | DAY | 69.1 | 69.1 | 68.39 | 68.61 | 68.61 | 3.210e+6 |
| 2025-10-08 | EPAM | 150.57 | 151.67 | 149.52 | 151.06 | 151.06 | 289,162 |
| 2025-10-08 | KIM | 20.82 | 20.86 | 20.7 | 20.79 | 20.79 | 2.794e+6 |