Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87051–87100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | FE | 45.1 | 45.55 | 44.82 | 45.05 | 45.05 | 5.775e+6 |
| 2025-10-07 | GM | 58.37 | 58.4 | 56.38 | 57.01 | 57.01 | 1.070e+7 |
| 2025-10-07 | ETR | 95.83 | 95.95 | 93.44 | 94.2 | 94.2 | 3.571e+6 |
| 2025-10-07 | DLTR | 85.28 | 86.47 | 84.71 | 85.04 | 85.04 | 5.055e+6 |
| 2025-10-07 | DUK | 121.69 | 122.76 | 121.19 | 122.38 | 122.38 | 2.723e+6 |
| 2025-10-07 | CMI | 432.81 | 434.58 | 426.16 | 429.5 | 429.5 | 822,300 |
| 2025-10-07 | DOV | 166.45 | 166.49 | 163.38 | 163.75 | 163.75 | 825,533 |
| 2025-10-07 | IP | 44.46 | 44.94 | 43.87 | 44.28 | 44.28 | 3.875e+6 |
| 2025-10-07 | EQR | 61.01 | 61.6 | 60.78 | 61.04 | 61.04 | 1.603e+6 |
| 2025-10-07 | IBKR | 69.97 | 70.25 | 68.4 | 69.19 | 69.19 | 3.242e+6 |
| 2025-10-07 | ISRG | 449.24 | 451 | 439.47 | 440.94 | 440.94 | 1.918e+6 |
| 2025-10-07 | ESS | 256.16 | 259.27 | 254.94 | 256.73 | 256.73 | 243,324 |
| 2025-10-07 | COP | 92.17 | 92.98 | 90.39 | 92.93 | 92.93 | 4.072e+6 |
| 2025-10-07 | FLS | 52.35 | 52.66 | 51.57 | 51.7 | 51.7 | 1.554e+6 |
| 2025-10-07 | JNJ | 181.65 | 187.05 | 180.83 | 186.71 | 186.71 | 8.777e+6 |
| 2025-10-07 | CVX | 149.12 | 150.39 | 146.82 | 150.34 | 150.34 | 5.480e+6 |
| 2025-10-07 | FCX | 40.38 | 40.97 | 39.83 | 40.36 | 40.36 | 1.985e+7 |
| 2025-10-07 | GOOG | 248.59 | 251.2 | 246.47 | 246.79 | 246.79 | 1.381e+7 |
| 2025-10-07 | BF-B | 27.39 | 27.43 | 27.04 | 27.38 | 27.38 | 2.923e+6 |
| 2025-10-07 | EVRG | 75.66 | 76.18 | 75.46 | 75.7 | 75.7 | 1.518e+6 |
| 2025-10-07 | IEX | 165.4 | 165.65 | 162.46 | 163.91 | 163.91 | 484,037 |
| 2025-10-07 | FLR | 44.11 | 44.55 | 42.12 | 42.92 | 42.92 | 2.683e+6 |
| 2025-10-07 | IQV | 205.71 | 208 | 200.23 | 200.86 | 200.86 | 1.184e+6 |
| 2025-10-07 | LRCX | 148.8 | 148.93 | 139.1 | 139.95 | 139.95 | 1.655e+7 |
| 2025-10-07 | AMP | 492.1 | 495.47 | 489.2 | 492.81 | 492.81 | 529,000 |
| 2025-10-07 | HON | 193.37 | 194.34 | 192.61 | 193.69 | 193.69 | 4.111e+6 |
| 2025-10-07 | EXE | 105.61 | 107.59 | 105.31 | 107.26 | 107.26 | 3.229e+6 |
| 2025-10-07 | CMS | 71.66 | 72.88 | 71.41 | 72.1 | 72.1 | 2.791e+6 |
| 2025-10-07 | DAY | 69.02 | 69.1 | 68.97 | 68.99 | 68.99 | 3.873e+6 |
| 2025-10-07 | DASH | 283.15 | 285.08 | 271.83 | 276.78 | 276.78 | 2.863e+6 |
| 2025-10-07 | CBOE | 236.42 | 239.64 | 235.52 | 239.64 | 239.64 | 618,654 |
| 2025-10-07 | EOG | 107.44 | 107.67 | 106 | 107.54 | 107.54 | 3.572e+6 |
| 2025-10-07 | FIS | 66.81 | 68.13 | 66.48 | 67.51 | 67.51 | 3.789e+6 |
| 2025-10-07 | MA | 576.36 | 583.42 | 576.28 | 577.21 | 577.21 | 2.121e+6 |
| 2025-10-07 | K | 82.34 | 82.42 | 82.23 | 82.33 | 82.33 | 3.723e+6 |
| 2025-10-07 | IPG | 26.8 | 27.46 | 26.75 | 27.24 | 27.24 | 6.991e+6 |
| 2025-10-07 | GEN | 27.38 | 27.5 | 26.75 | 26.89 | 26.89 | 3.240e+6 |
| 2025-10-07 | EXR | 137.91 | 139.72 | 137.3 | 139.53 | 139.53 | 973,200 |
| 2025-10-07 | FOX | 54.73 | 55.41 | 54.35 | 54.78 | 54.78 | 1.932e+6 |
| 2025-10-07 | LYB | 47.01 | 47.63 | 46.16 | 47.18 | 47.18 | 6.088e+6 |
| 2025-10-07 | GILD | 112.21 | 115.48 | 111.44 | 115.35 | 115.35 | 8.713e+6 |
| 2025-10-07 | DOW | 22.92 | 23.05 | 21.67 | 21.91 | 21.91 | 1.927e+7 |
| 2025-10-07 | DD | 33.42 | 33.54 | 32.4 | 32.56 | 32.56 | 6.225e+6 |
| 2025-10-07 | APD | 266.67 | 269.49 | 265.67 | 267.25 | 267.25 | 745,527 |
| 2025-10-07 | HSIC | 66.28 | 66.7 | 64.81 | 64.88 | 64.88 | 1.079e+6 |
| 2025-10-07 | ITW | 256.06 | 256.32 | 252.18 | 252.51 | 252.51 | 932,500 |
| 2025-10-07 | HUBB | 413.94 | 417.46 | 408.05 | 410.44 | 410.44 | 472,912 |
| 2025-10-07 | EL | 88.4 | 92.08 | 88.39 | 92.05 | 92.05 | 3.041e+6 |
| 2025-10-07 | FFIV | 331.22 | 334.5 | 325.85 | 330.76 | 330.76 | 1.316e+6 |
| 2025-10-07 | KMX | 46.79 | 47.18 | 44.83 | 44.86 | 44.86 | 4.238e+6 |