Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86501–86550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | CB | 288.23 | 288.73 | 285.25 | 285.35 | 285.35 | 1.102e+6 |
| 2025-10-08 | CBRE | 151.79 | 153.08 | 150.06 | 151.7 | 151.7 | 1.345e+6 |
| 2025-10-08 | CCI | 92.57 | 94.2 | 92.37 | 94.12 | 94.12 | 4.330e+6 |
| 2025-10-08 | CCL | 28.48 | 28.95 | 28.16 | 28.61 | 28.61 | 1.521e+7 |
| 2025-10-08 | CDNS | 346.07 | 354.26 | 346.07 | 350 | 350 | 1.293e+6 |
| 2025-10-08 | CDW | 152.79 | 154.71 | 151.68 | 154.52 | 154.52 | 1.192e+6 |
| 2025-10-08 | CE | 42.87 | 43.23 | 42.45 | 42.56 | 42.56 | 1.428e+6 |
| 2025-10-08 | CEG | 367.33 | 374.99 | 362.25 | 369.51 | 369.51 | 3.343e+6 |
| 2025-10-08 | CFG | 52.28 | 52.28 | 50.79 | 50.81 | 50.81 | 6.304e+6 |
| 2025-10-08 | CHTR | 277.63 | 278.1 | 271.85 | 274.37 | 274.37 | 1.446e+6 |
| 2025-10-08 | CI | 304.61 | 307.45 | 301.82 | 303.38 | 303.38 | 1.172e+6 |
| 2025-10-08 | CINF | 163.6 | 164.95 | 162.95 | 163.72 | 163.72 | 445,107 |
| 2025-10-08 | CLX | 115.87 | 116 | 114.36 | 115.6 | 115.6 | 1.384e+6 |
| 2025-10-08 | CMA | 79.86 | 80.85 | 78.87 | 79.23 | 79.23 | 6.459e+6 |
| 2025-10-08 | DPZ | 410.4 | 413.39 | 407.58 | 409.77 | 409.77 | 557,200 |
| 2025-10-08 | DTE | 140.55 | 140.58 | 138.83 | 139.22 | 139.22 | 1.182e+6 |
| 2025-10-08 | DVA | 131.26 | 131.26 | 127.43 | 127.89 | 127.89 | 660,753 |
| 2025-10-08 | DVN | 34.59 | 34.6 | 33.86 | 34.57 | 34.57 | 1.152e+7 |
| 2025-10-08 | DXCM | 65.96 | 67.88 | 64.9 | 67.78 | 67.78 | 5.947e+6 |
| 2025-10-08 | EBAY | 92.42 | 92.88 | 91.01 | 91.45 | 91.45 | 4.445e+6 |
| 2025-10-08 | ECL | 278.25 | 280.66 | 276.49 | 279.81 | 279.81 | 919,300 |
| 2025-10-08 | ED | 97.79 | 98.46 | 97.3 | 98.39 | 98.39 | 1.571e+6 |
| 2025-10-08 | EG | 362.38 | 363.69 | 354.97 | 355.5 | 355.5 | 290,100 |
| 2025-10-08 | ELV | 354.1 | 360.74 | 353.49 | 358.28 | 358.28 | 1.834e+6 |
| 2025-10-08 | EMC | 31.32 | 31.57 | 31.32 | 31.56 | 31.56 | 2,600 |
| 2025-10-08 | EME | 675.88 | 694.38 | 671.96 | 694.01 | 694.01 | 417,682 |
| 2025-10-08 | FITB | 42.93 | 43.69 | 42.6 | 42.79 | 42.79 | 1.409e+7 |
| 2025-10-08 | FIX | 823.7 | 850.34 | 815.69 | 843.33 | 843.33 | 244,320 |
| 2025-10-08 | FMC | 30.93 | 30.99 | 29.82 | 30.01 | 30.01 | 3.338e+6 |
| 2025-10-08 | FOSL | 2.49 | 2.5 | 2.33 | 2.46 | 2.46 | 610,100 |
| 2025-10-08 | FOXA | 61.21 | 61.3 | 59.52 | 59.87 | 59.87 | 2.641e+6 |
| 2025-10-08 | FSLR | 229.31 | 233 | 227.91 | 231.37 | 231.37 | 1.128e+6 |
| 2025-10-08 | FTI | 38.28 | 38.65 | 36.84 | 37.82 | 37.82 | 3.441e+6 |
| 2025-10-08 | FTNT | 85.6 | 86.73 | 85.13 | 86.46 | 86.46 | 5.614e+6 |
| 2025-10-08 | GD | 340.73 | 342.72 | 338.96 | 341.93 | 341.93 | 774,259 |
| 2025-10-08 | GE | 302.61 | 303.87 | 298.81 | 301.77 | 301.77 | 2.659e+6 |
| 2025-10-08 | GEHC | 74.33 | 75.08 | 73.71 | 75.03 | 75.03 | 2.478e+6 |
| 2025-10-08 | GEV | 611.93 | 625.35 | 597.96 | 624.36 | 624.36 | 2.287e+6 |
| 2025-10-08 | GIS | 48.75 | 48.78 | 47.56 | 47.65 | 47.65 | 4.996e+6 |
| 2025-10-08 | GL | 136.64 | 137.25 | 133.96 | 135.45 | 135.45 | 796,402 |
| 2025-10-08 | GLW | 84.83 | 86.62 | 84.32 | 86.62 | 86.62 | 6.088e+6 |
| 2025-10-08 | GME | 24.38 | 25.05 | 24.13 | 24.41 | 24.41 | 7.184e+6 |
| 2025-10-08 | GNRC | 167.73 | 171.42 | 166.47 | 171.33 | 171.33 | 967,066 |
| 2025-10-08 | GNW | 8.82 | 8.88 | 8.7 | 8.74 | 8.74 | 2.745e+6 |
| 2025-10-08 | GPC | 133.6 | 133.6 | 131.31 | 131.42 | 131.42 | 928,600 |
| 2025-10-08 | GS | 783.72 | 786.93 | 766.48 | 768.63 | 768.63 | 1.939e+6 |
| 2025-10-08 | GWW | 945.36 | 961.58 | 942.08 | 961.14 | 961.14 | 194,923 |
| 2025-10-08 | HAS | 73.63 | 74.85 | 72.96 | 74.36 | 74.36 | 1.103e+6 |
| 2025-10-08 | HBAN | 16.48 | 16.51 | 16.02 | 16.04 | 16.04 | 3.556e+7 |
| 2025-10-08 | J | 155.19 | 156.16 | 154.24 | 156.08 | 156.08 | 678,000 |