Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87601–87650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | BMY | 44.37 | 44.91 | 43.9 | 44.16 | 44.16 | 1.916e+7 |
| 2025-10-06 | ALGN | 132.82 | 134.04 | 129.53 | 131.5 | 131.5 | 1.478e+6 |
| 2025-10-06 | HD | 389.36 | 389.36 | 380.7 | 384.26 | 384.26 | 3.654e+6 |
| 2025-10-06 | INVH | 28.09 | 28.09 | 27.52 | 27.57 | 27.57 | 5.860e+6 |
| 2025-10-06 | DECK | 103.2 | 103.85 | 101.64 | 102.04 | 102.04 | 2.549e+6 |
| 2025-10-06 | BF-B | 27.32 | 27.43 | 26.88 | 27.08 | 27.08 | 1.941e+6 |
| 2025-10-06 | AMP | 486.96 | 491.17 | 483.9 | 488.87 | 488.87 | 350,696 |
| 2025-10-06 | DRI | 188.97 | 192.05 | 188.03 | 188.84 | 188.84 | 1.116e+6 |
| 2025-10-06 | HCA | 425.92 | 433.74 | 424.44 | 432.26 | 432.26 | 960,495 |
| 2025-10-06 | BEN | 23.1 | 23.17 | 22.05 | 22.53 | 22.53 | 5.384e+6 |
| 2025-10-06 | BRK-B | 499.5 | 504.97 | 498.02 | 500.02 | 500.02 | 3.520e+6 |
| 2025-10-06 | LYB | 47.95 | 47.95 | 46.71 | 46.75 | 46.75 | 2.877e+6 |
| 2025-10-06 | KMI | 27.74 | 27.77 | 27.1 | 27.1 | 27.1 | 1.072e+7 |
| 2025-10-06 | CAT | 496.86 | 502 | 489.54 | 491.86 | 491.86 | 2.629e+6 |
| 2025-10-06 | HIG | 132.19 | 133.11 | 130.95 | 131.4 | 131.4 | 1.454e+6 |
| 2025-10-06 | DE | 461.75 | 462.51 | 453.23 | 454.4 | 454.4 | 1.150e+6 |
| 2025-10-06 | LITE | 169 | 170.76 | 158.21 | 160.6 | 160.6 | 3.114e+6 |
| 2025-10-06 | JEF | 61.2 | 61.68 | 59.42 | 59.83 | 59.83 | 2.098e+6 |
| 2025-10-06 | BIO | 304.44 | 309.68 | 300.98 | 309.17 | 309.17 | 195,200 |
| 2025-10-06 | ETN | 376.75 | 382.37 | 374.33 | 376.77 | 376.77 | 1.852e+6 |
| 2025-10-06 | KIM | 21.02 | 21.3 | 20.86 | 21.01 | 21.01 | 3.462e+6 |
| 2025-10-06 | HAL | 24.1 | 24.35 | 23.86 | 24.09 | 24.09 | 7.899e+6 |
| 2025-10-06 | CTVA | 63.21 | 64.76 | 63.09 | 63.99 | 63.99 | 5.261e+6 |
| 2025-10-06 | BXP | 73.62 | 74.15 | 72.76 | 72.85 | 72.85 | 1.016e+6 |
| 2025-10-06 | INFO | 23.95 | 23.95 | 23.94 | 23.94 | 23.94 | 1,828 |
| 2025-10-06 | CL | 76.54 | 76.95 | 75.87 | 76 | 76 | 7.521e+6 |
| 2025-10-06 | CRL | 178.15 | 179.64 | 174.76 | 174.95 | 174.95 | 856,800 |
| 2025-10-06 | BSX | 97.5 | 97.58 | 96.07 | 96.7 | 96.7 | 7.797e+6 |
| 2025-10-06 | LNT | 65.29 | 66.64 | 65.25 | 66.57 | 66.57 | 2.724e+6 |
| 2025-10-06 | CDNS | 350 | 354.85 | 350 | 353.36 | 353.36 | 1.441e+6 |
| 2025-10-06 | APH | 123.93 | 124.54 | 122.03 | 122.92 | 122.92 | 6.569e+6 |
| 2025-10-06 | HBI | 6.94 | 7.05 | 6.88 | 6.93 | 6.93 | 1.314e+7 |
| 2025-10-06 | HRB | 49.81 | 50.63 | 49.65 | 49.74 | 49.74 | 1.214e+6 |
| 2025-10-06 | EL | 88.04 | 88.62 | 86.63 | 88.05 | 88.05 | 2.051e+6 |
| 2025-10-06 | CIEN | 152.68 | 159.43 | 151.64 | 153.25 | 153.25 | 3.006e+6 |
| 2025-10-06 | GM | 59.68 | 59.68 | 57.88 | 57.94 | 57.94 | 8.922e+6 |
| 2025-10-06 | HLT | 257.84 | 261.53 | 257.09 | 259.79 | 259.79 | 2.938e+6 |
| 2025-10-06 | HII | 283.81 | 288.48 | 283.55 | 286.32 | 286.32 | 335,505 |
| 2025-10-06 | IPG | 26.49 | 27.17 | 26.49 | 26.8 | 26.8 | 7.156e+6 |
| 2025-10-06 | DOC | 18.49 | 18.58 | 18.34 | 18.35 | 18.35 | 5.177e+6 |
| 2025-10-06 | JBL | 207.49 | 208.34 | 202 | 202.01 | 202.01 | 1.480e+6 |
| 2025-10-06 | FAST | 47.06 | 47.66 | 46.82 | 47.02 | 47.02 | 4.807e+6 |
| 2025-10-06 | ERIE | 314 | 314.31 | 310.32 | 312.75 | 312.75 | 99,200 |
| 2025-10-06 | FOX | 55.46 | 55.77 | 54.73 | 54.78 | 54.78 | 1.242e+6 |
| 2025-10-06 | COHR | 116.98 | 118.55 | 113.09 | 114.77 | 114.77 | 3.776e+6 |
| 2025-10-06 | HRL | 23.66 | 23.73 | 23.37 | 23.38 | 23.38 | 4.183e+6 |
| 2025-10-06 | F | 12.19 | 12.36 | 12.05 | 12.26 | 12.26 | 9.054e+7 |
| 2025-10-06 | EFX | 233.68 | 240.22 | 230.47 | 235.33 | 235.33 | 1.200e+6 |
| 2025-10-06 | ICE | 161.06 | 161.66 | 157.25 | 158.07 | 158.07 | 3.908e+6 |
| 2025-10-06 | INTU | 662.53 | 671.62 | 653.9 | 665.58 | 665.58 | 2.538e+6 |