Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86601–86650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | APH | 124 | 125.62 | 123.35 | 125.3 | 125.3 | 6.319e+6 |
| 2025-10-08 | EA | 199.97 | 200.11 | 199.63 | 199.64 | 199.64 | 3.883e+6 |
| 2025-10-08 | HBI | 6.99 | 7 | 6.89 | 6.97 | 6.97 | 9.629e+6 |
| 2025-10-08 | MAC | 17.01 | 17.1 | 16.77 | 16.88 | 16.88 | 1.087e+6 |
| 2025-10-08 | HLT | 258.17 | 261.85 | 255.8 | 259.67 | 259.67 | 1.468e+6 |
| 2025-10-08 | CNC | 38.36 | 39.08 | 38.27 | 38.45 | 38.45 | 1.138e+7 |
| 2025-10-08 | FISV | 126.99 | 127.86 | 125.72 | 126.51 | 126.51 | 3.234e+6 |
| 2025-10-08 | APO | 123.49 | 124.57 | 122.29 | 123.29 | 123.29 | 4.042e+6 |
| 2025-10-08 | DOC | 18.23 | 18.24 | 17.92 | 17.98 | 17.98 | 7.072e+6 |
| 2025-10-08 | BMY | 43.77 | 43.92 | 43.49 | 43.57 | 43.57 | 1.082e+7 |
| 2025-10-08 | FAST | 46.64 | 46.95 | 46.26 | 46.79 | 46.79 | 5.532e+6 |
| 2025-10-08 | CPB | 30.05 | 30.05 | 29.49 | 29.51 | 29.51 | 6.037e+6 |
| 2025-10-08 | COHR | 114.68 | 117.45 | 113.97 | 116.67 | 116.67 | 2.379e+6 |
| 2025-10-08 | ETSY | 71.75 | 72 | 69.11 | 70.14 | 70.14 | 4.256e+6 |
| 2025-10-08 | M | 17.52 | 17.74 | 17.25 | 17.39 | 17.39 | 7.199e+6 |
| 2025-10-08 | LNT | 66.96 | 66.96 | 65.77 | 66.32 | 66.32 | 1.530e+6 |
| 2025-10-08 | KKR | 124.1 | 124.84 | 122.88 | 124.08 | 124.08 | 4.544e+6 |
| 2025-10-08 | EFX | 239.85 | 242.31 | 236.65 | 237.66 | 237.66 | 1.340e+6 |
| 2025-10-08 | IVZ | 23.57 | 23.62 | 23.19 | 23.42 | 23.42 | 3.893e+6 |
| 2025-10-08 | CRH | 116.42 | 117.32 | 115.31 | 116.61 | 116.61 | 2.445e+6 |
| 2025-10-08 | COTY | 4.08 | 4.33 | 4.06 | 4.31 | 4.31 | 7.924e+6 |
| 2025-10-08 | ETN | 369.44 | 375.7 | 367.06 | 373.48 | 373.48 | 2.169e+6 |
| 2025-10-08 | APP | 631.39 | 654.98 | 616.24 | 629.7 | 629.7 | 5.473e+6 |
| 2025-10-08 | IRM | 103.37 | 104.61 | 102.86 | 103.46 | 103.46 | 1.437e+6 |
| 2025-10-08 | ILMN | 96.66 | 98.39 | 95.71 | 97.78 | 97.78 | 1.231e+6 |
| 2025-10-08 | APD | 266.17 | 266.47 | 264.14 | 264.97 | 264.97 | 853,832 |
| 2025-10-08 | FRT | 95.21 | 95.68 | 94.69 | 95.43 | 95.43 | 382,828 |
| 2025-10-08 | EQR | 60.67 | 61 | 60.52 | 60.91 | 60.91 | 1.346e+6 |
| 2025-10-08 | FANG | 146.45 | 147.16 | 143.84 | 146.37 | 146.37 | 1.400e+6 |
| 2025-10-08 | HD | 381.43 | 381.43 | 377.99 | 378.79 | 378.79 | 2.518e+6 |
| 2025-10-08 | GOOGL | 244.63 | 245.68 | 243.49 | 244.29 | 244.29 | 2.131e+7 |
| 2025-10-08 | EMR | 130.62 | 132.42 | 129.27 | 131.33 | 131.33 | 1.699e+6 |
| 2025-10-08 | HP | 23.19 | 23.39 | 22.6 | 23.25 | 23.25 | 1.262e+6 |
| 2025-10-08 | LOW | 236.03 | 236.03 | 233.89 | 234.24 | 234.24 | 1.996e+6 |
| 2025-10-08 | CRL | 170 | 174.34 | 168.99 | 173.47 | 173.47 | 917,800 |
| 2025-10-08 | FLR | 42.78 | 44.44 | 42.56 | 44.04 | 44.04 | 2.255e+6 |
| 2025-10-08 | FOX | 54.84 | 55.12 | 53.21 | 53.47 | 53.47 | 1.453e+6 |
| 2025-10-08 | FICO | 1,821.39 | 1,835.93 | 1,688.69 | 1,695.01 | 1,695.01 | 771,197 |
| 2025-10-08 | CRM | 238.75 | 240.33 | 234.68 | 239.44 | 239.44 | 7.120e+6 |
| 2025-10-08 | CAT | 487.5 | 505.86 | 485.86 | 498.55 | 498.55 | 3.959e+6 |
| 2025-10-08 | INTC | 36.55 | 37.79 | 35.91 | 37.43 | 37.43 | 1.032e+8 |
| 2025-10-08 | GPN | 88.18 | 88.24 | 86.68 | 87.97 | 87.97 | 1.364e+6 |
| 2025-10-08 | CPAY | 290.48 | 294.66 | 287.24 | 292.27 | 292.27 | 288,300 |
| 2025-10-08 | ALL | 210.8 | 212.08 | 209.06 | 210.29 | 210.29 | 952,673 |
| 2025-10-08 | BSX | 96.29 | 96.82 | 95.5 | 96.79 | 96.79 | 7.136e+6 |
| 2025-10-08 | EW | 74.5 | 75.79 | 73.16 | 75.74 | 75.74 | 5.601e+6 |
| 2025-10-08 | IPG | 27.19 | 27.56 | 27.09 | 27.28 | 27.28 | 6.502e+6 |
| 2025-10-08 | GRMN | 254.24 | 258.48 | 253.5 | 257.68 | 257.68 | 580,782 |
| 2025-10-08 | JEF | 56.08 | 57.34 | 53.09 | 53.23 | 53.23 | 7.908e+6 |
| 2025-10-08 | HSY | 190.28 | 192.34 | 189.57 | 191.33 | 191.33 | 1.014e+6 |