Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87201–87250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | M | 17.98 | 18.1 | 17.37 | 17.44 | 17.44 | 8.074e+6 |
| 2025-10-07 | BIO | 309.25 | 311.43 | 296.33 | 296.52 | 296.52 | 174,810 |
| 2025-10-07 | HAL | 24.21 | 24.37 | 23.41 | 24.01 | 24.01 | 1.218e+7 |
| 2025-10-07 | CHD | 88.03 | 89.64 | 87.37 | 89.13 | 89.13 | 2.282e+6 |
| 2025-10-07 | CTVA | 63.88 | 65.29 | 63.47 | 65.29 | 65.29 | 4.410e+6 |
| 2025-10-07 | BXP | 73.13 | 73.25 | 71.83 | 72.03 | 72.03 | 2.119e+6 |
| 2025-10-07 | INFO | 23.9 | 23.9 | 23.77 | 23.8 | 23.8 | 2,900 |
| 2025-10-07 | GT | 7.58 | 7.6 | 7.38 | 7.39 | 7.39 | 1.027e+7 |
| 2025-10-07 | CL | 76.1 | 77.98 | 75.65 | 77.63 | 77.63 | 7.363e+6 |
| 2025-10-07 | BMY | 44.05 | 44.19 | 43.29 | 43.69 | 43.69 | 1.302e+7 |
| 2025-10-07 | IFF | 61.11 | 61.41 | 60.25 | 60.29 | 60.29 | 2.989e+6 |
| 2025-10-07 | CDNS | 352.7 | 353.33 | 342.08 | 345.48 | 345.48 | 949,557 |
| 2025-10-07 | APH | 123.64 | 124.26 | 122.44 | 124.04 | 124.04 | 7.396e+6 |
| 2025-10-07 | EA | 200.03 | 200.23 | 199.63 | 199.65 | 199.65 | 3.385e+6 |
| 2025-10-07 | MAC | 17.4 | 17.4 | 16.94 | 17.07 | 17.07 | 1.643e+6 |
| 2025-10-07 | HBI | 6.92 | 7 | 6.84 | 6.93 | 6.93 | 5.920e+6 |
| 2025-10-07 | ERIE | 314.6 | 317.82 | 314.6 | 315.93 | 315.93 | 86,800 |
| 2025-10-07 | HLT | 260.2 | 260.81 | 256 | 258.25 | 258.25 | 2.115e+6 |
| 2025-10-07 | CNC | 38.3 | 39.28 | 38.01 | 38.42 | 38.42 | 1.265e+7 |
| 2025-10-07 | BRK-B | 500.16 | 504.46 | 498.61 | 502.3 | 502.3 | 3.057e+6 |
| 2025-10-07 | APO | 125.04 | 126.11 | 123.56 | 124.52 | 124.52 | 3.373e+6 |
| 2025-10-07 | DOC | 18.36 | 18.47 | 18.2 | 18.26 | 18.26 | 5.600e+6 |
| 2025-10-07 | JBL | 204.68 | 205.69 | 199.31 | 202.43 | 202.43 | 1.241e+6 |
| 2025-10-07 | FAST | 46.97 | 47.24 | 46.38 | 46.69 | 46.69 | 4.106e+6 |
| 2025-10-07 | COHR | 116.35 | 117.26 | 110.02 | 113.56 | 113.56 | 3.932e+6 |
| 2025-10-07 | HRL | 23.45 | 23.45 | 22.97 | 23.08 | 23.08 | 8.873e+6 |
| 2025-10-07 | LNT | 66.62 | 66.94 | 66.14 | 66.52 | 66.52 | 1.898e+6 |
| 2025-10-07 | EFX | 235.19 | 236.96 | 233.92 | 235.99 | 235.99 | 743,500 |
| 2025-10-07 | ICE | 160.47 | 161.82 | 158.19 | 160.98 | 160.98 | 5.758e+6 |
| 2025-10-07 | INTU | 666.4 | 667.21 | 649.93 | 653.56 | 653.56 | 1.598e+6 |
| 2025-10-07 | IVZ | 23.54 | 23.72 | 23.27 | 23.52 | 23.52 | 3.996e+6 |
| 2025-10-07 | CRH | 117.23 | 117.55 | 114.63 | 115.12 | 115.12 | 3.739e+6 |
| 2025-10-07 | LUMN | 7.15 | 7.27 | 6.85 | 6.91 | 6.91 | 1.505e+7 |
| 2025-10-07 | ALGN | 131.85 | 132.64 | 130.05 | 130.47 | 130.47 | 1.235e+6 |
| 2025-10-07 | COTY | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | 6.086e+6 |
| 2025-10-07 | ETN | 378.74 | 381.57 | 364.35 | 367.77 | 367.77 | 2.322e+6 |
| 2025-10-07 | APP | 595.22 | 644.47 | 592.26 | 631.85 | 631.85 | 1.177e+7 |
| 2025-10-07 | LH | 274.79 | 282.23 | 272.88 | 278.18 | 278.18 | 634,400 |
| 2025-10-07 | KVUE | 15.17 | 15.72 | 15.08 | 15.64 | 15.64 | 3.108e+7 |
| 2025-10-07 | IR | 83.74 | 84.24 | 80.9 | 81.29 | 81.29 | 3.699e+6 |
| 2025-10-07 | ILMN | 101.36 | 101.95 | 96.5 | 96.68 | 96.68 | 1.391e+6 |
| 2025-10-07 | HII | 287.4 | 289.16 | 282.05 | 283.24 | 283.24 | 442,824 |
| 2025-10-07 | ETSY | 70.58 | 71.51 | 69.05 | 71.44 | 71.44 | 4.373e+6 |
| 2025-10-07 | BSX | 96.56 | 96.73 | 95.38 | 95.9 | 95.9 | 8.181e+6 |
| 2025-10-07 | CRL | 175.23 | 176.15 | 168.32 | 170.1 | 170.1 | 900,400 |
| 2025-10-07 | FICO | 1,841.79 | 1,881.21 | 1,825 | 1,879.55 | 1,879.55 | 363,062 |
| 2025-10-07 | LEG | 8.66 | 8.76 | 8.58 | 8.64 | 8.64 | 2.341e+6 |
| 2025-10-07 | AXP | 330.03 | 332.31 | 323.18 | 325.39 | 325.39 | 1.709e+6 |
| 2025-10-07 | DLR | 174.28 | 174.44 | 171.58 | 172.57 | 172.57 | 853,900 |
| 2025-10-07 | BEN | 22.58 | 22.91 | 22.53 | 22.75 | 22.75 | 3.346e+6 |