Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87351–87400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-07 | D | 60.67 | 61.03 | 59.48 | 59.56 | 59.56 | 9.524e+6 |
| 2025-10-07 | GOOGL | 247.94 | 250.1 | 245.19 | 245.43 | 245.43 | 2.318e+7 |
| 2025-10-07 | CVS | 75.58 | 75.97 | 74.74 | 75.21 | 75.21 | 4.607e+6 |
| 2025-10-07 | CRWD | 497 | 497.86 | 476.52 | 484.62 | 484.62 | 2.858e+6 |
| 2025-10-07 | LII | 550.68 | 551.9 | 531.99 | 539.02 | 539.02 | 589,700 |
| 2025-10-07 | CIEN | 154 | 155.2 | 147.36 | 151.48 | 151.48 | 2.719e+6 |
| 2025-10-07 | GDDY | 137.4 | 139.44 | 135.19 | 135.27 | 135.27 | 1.332e+6 |
| 2025-10-07 | KKR | 126.32 | 127.78 | 123.12 | 124.07 | 124.07 | 3.514e+6 |
| 2025-10-07 | HST | 16.16 | 16.21 | 15.92 | 15.94 | 15.94 | 4.911e+6 |
| 2025-10-07 | COR | 302.41 | 307.03 | 299.65 | 306.96 | 306.96 | 875,932 |
| 2025-10-07 | DECK | 102.38 | 102.47 | 97.34 | 97.98 | 97.98 | 3.086e+6 |
| 2025-10-07 | CF | 90.46 | 90.83 | 89.62 | 90.57 | 90.57 | 1.842e+6 |
| 2025-10-07 | ENPH | 37.57 | 37.9 | 36.15 | 36.27 | 36.27 | 5.645e+6 |
| 2025-10-07 | DELL | 151.14 | 153.02 | 142.83 | 149.23 | 149.23 | 1.868e+7 |
| 2025-10-07 | CME | 256.61 | 257.38 | 254.17 | 256.26 | 256.26 | 1.629e+6 |
| 2025-10-07 | LW | 62.05 | 62.11 | 60.92 | 61.86 | 61.86 | 2.801e+6 |
| 2025-10-07 | CNP | 38.95 | 39.02 | 38.57 | 38.78 | 38.78 | 4.390e+6 |
| 2025-10-07 | ATI | 83.93 | 83.93 | 81.57 | 83.51 | 83.51 | 1.208e+6 |
| 2025-10-07 | ARE | 77.7 | 78.09 | 75.55 | 75.75 | 75.75 | 3.016e+6 |
| 2025-10-07 | DDOG | 156 | 156.58 | 152.5 | 154.52 | 154.52 | 3.376e+6 |
| 2025-10-07 | CVNA | 74.37 | 75.61 | 72.6 | 74.06 | 74.06 | 1.170e+7 |
| 2025-10-07 | FDS | 274.04 | 277.51 | 271.65 | 274.42 | 274.42 | 604,370 |
| 2025-10-07 | INVH | 27.67 | 27.83 | 27.38 | 27.49 | 27.49 | 4.572e+6 |
| 2025-10-07 | CNX | 33.04 | 33.63 | 32.96 | 33.57 | 33.57 | 1.760e+6 |
| 2025-10-07 | FTV | 50.14 | 50.18 | 49.2 | 49.5 | 49.5 | 1.829e+6 |
| 2025-10-07 | CSGP | 81.22 | 81.45 | 79.8 | 80.6 | 80.6 | 2.365e+6 |
| 2025-10-07 | CSCO | 68.19 | 68.49 | 67.72 | 68.26 | 68.26 | 1.649e+7 |
| 2025-10-07 | CTSH | 66.74 | 67.29 | 66.51 | 66.83 | 66.83 | 4.352e+6 |
| 2025-10-07 | KLAC | 1,135.97 | 1,137.2 | 1,078.41 | 1,080.14 | 1,080.14 | 878,785 |
| 2025-10-07 | INCY | 87.31 | 87.95 | 85.92 | 87.17 | 87.17 | 1.213e+6 |
| 2025-10-07 | DAL | 57.83 | 57.96 | 55.79 | 56.15 | 56.15 | 1.062e+7 |
| 2025-10-07 | FBIN | 50.8 | 50.8 | 49.95 | 50.12 | 50.12 | 917,876 |
| 2025-10-07 | HOOD | 146.33 | 147.12 | 141.26 | 145 | 145 | 2.487e+7 |
| 2025-10-07 | F | 12.07 | 12.1 | 11.34 | 11.51 | 11.51 | 1.544e+8 |
| 2025-10-07 | IT | 259.28 | 259.28 | 245.01 | 245.27 | 245.27 | 1.404e+6 |
| 2025-10-07 | GRMN | 255.65 | 257.77 | 252.44 | 254.25 | 254.25 | 569,117 |
| 2025-10-07 | CPRI | 21.35 | 21.4 | 20.3 | 20.79 | 20.79 | 2.385e+6 |
| 2025-10-06 | MAT | 18.04 | 19.13 | 17.86 | 18.07 | 18.07 | 9.779e+6 |
| 2025-10-06 | MBC | 13.33 | 13.47 | 13.04 | 13.05 | 13.05 | 1.040e+6 |
| 2025-10-06 | MCD | 295.61 | 296.21 | 291.52 | 292.64 | 292.64 | 3.814e+6 |
| 2025-10-06 | MCHP | 65.91 | 66.44 | 63.08 | 65.28 | 65.28 | 6.410e+6 |
| 2025-10-06 | MCK | 735.64 | 742.4 | 731.48 | 739.99 | 739.99 | 724,535 |
| 2025-10-06 | MCO | 482.7 | 485.23 | 480.2 | 480.31 | 480.31 | 859,037 |
| 2025-10-06 | MDLZ | 61.45 | 61.45 | 60.36 | 60.69 | 60.69 | 7.883e+6 |
| 2025-10-06 | MDT | 96.14 | 97.15 | 96.13 | 96.92 | 96.92 | 8.135e+6 |