Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87901–87950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-06 | CRH | 118.93 | 119.01 | 116.72 | 116.9 | 116.9 | 4.908e+6 |
| 2025-10-06 | LUMN | 6.75 | 7.39 | 6.73 | 7.16 | 7.16 | 2.305e+7 |
| 2025-10-06 | COTY | 4.03 | 4.06 | 3.94 | 4.03 | 4.03 | 6.819e+6 |
| 2025-10-06 | LH | 275.83 | 275.86 | 272.04 | 273.63 | 273.63 | 748,200 |
| 2025-10-06 | EIX | 53.03 | 53.03 | 51.82 | 52.55 | 52.55 | 3.895e+6 |
| 2025-10-06 | KVUE | 15.27 | 15.35 | 15.09 | 15.13 | 15.13 | 2.505e+7 |
| 2025-10-06 | EMR | 131.58 | 133.84 | 131.17 | 133.13 | 133.13 | 2.218e+6 |
| 2025-10-06 | GOOG | 245.45 | 251.86 | 245.36 | 251.17 | 251.17 | 1.831e+7 |
| 2025-10-06 | EXPE | 219.46 | 240.05 | 216.01 | 222.97 | 222.97 | 3.742e+6 |
| 2025-10-06 | EQT | 56.12 | 56.82 | 55.05 | 56.71 | 56.71 | 7.929e+6 |
| 2025-10-06 | ATI | 82 | 84.91 | 81.9 | 83.67 | 83.67 | 1.780e+6 |
| 2025-10-06 | MA | 576.61 | 578.51 | 566.68 | 576.19 | 576.19 | 2.574e+6 |
| 2025-10-06 | MAS | 69.54 | 69.73 | 67.61 | 67.83 | 67.83 | 1.853e+6 |
| 2025-10-06 | IPGP | 84.95 | 88.79 | 84.16 | 88.19 | 88.19 | 277,800 |
| 2025-10-06 | AXP | 329.39 | 331.37 | 323.69 | 329.38 | 329.38 | 2.116e+6 |
| 2025-10-06 | GDDY | 135.59 | 137.51 | 133.5 | 137.19 | 137.19 | 1.969e+6 |
| 2025-10-06 | EQR | 61.9 | 61.98 | 60.76 | 60.8 | 60.8 | 1.857e+6 |
| 2025-10-06 | CPT | 102.52 | 102.8 | 100.65 | 100.83 | 100.83 | 807,808 |
| 2025-10-06 | ITW | 256.05 | 256.7 | 253.48 | 255.43 | 255.43 | 844,531 |
| 2025-10-06 | HON | 194.63 | 195.11 | 192.6 | 193.71 | 193.71 | 5.474e+6 |
| 2025-10-06 | FFIV | 325.88 | 333 | 325.7 | 329 | 329 | 280,017 |
| 2025-10-06 | CPB | 30.6 | 30.74 | 29.97 | 30.29 | 30.29 | 6.573e+6 |
| 2025-10-06 | CPAY | 289.12 | 291 | 286.45 | 288.7 | 288.7 | 351,400 |
| 2025-10-06 | CNC | 38.68 | 39.12 | 37.56 | 37.64 | 37.64 | 1.313e+7 |
| 2025-10-06 | CZR | 27.44 | 27.44 | 26.35 | 26.38 | 26.38 | 8.863e+6 |
| 2025-10-06 | ILMN | 102.16 | 102.68 | 100.56 | 101.02 | 101.02 | 1.269e+6 |
| 2025-10-06 | GT | 7.66 | 7.71 | 7.53 | 7.56 | 7.56 | 8.854e+6 |
| 2025-10-06 | INTC | 37.19 | 38.68 | 36.43 | 36.59 | 36.59 | 1.121e+8 |
| 2025-10-06 | LUV | 32.26 | 32.43 | 31.5 | 32.3 | 32.3 | 6.909e+6 |
| 2025-10-06 | LEG | 8.93 | 8.97 | 8.66 | 8.67 | 8.67 | 1.438e+6 |
| 2025-10-06 | FTV | 50.48 | 50.73 | 49.91 | 49.92 | 49.92 | 2.622e+6 |
| 2025-10-06 | EQIX | 766.77 | 779.44 | 760.59 | 776.99 | 776.99 | 425,345 |
| 2025-10-06 | LULU | 174.47 | 177.19 | 172.3 | 174.12 | 174.12 | 3.695e+6 |
| 2025-10-06 | FLS | 52.97 | 53.11 | 51.39 | 52.17 | 52.17 | 1.967e+6 |
| 2025-10-06 | LOW | 242.65 | 243.01 | 237.14 | 238.26 | 238.26 | 3.308e+6 |
| 2025-10-06 | HP | 22.86 | 23.5 | 22.63 | 23.13 | 23.13 | 1.706e+6 |
| 2025-10-06 | CHD | 87.06 | 88.29 | 86.88 | 88.02 | 88.02 | 2.352e+6 |
| 2025-10-06 | K | 82.13 | 82.18 | 82.07 | 82.09 | 82.09 | 3.082e+6 |
| 2025-10-06 | KLAC | 1,116.93 | 1,147.24 | 1,116.93 | 1,134.88 | 1,134.88 | 946,278 |
| 2025-10-06 | LII | 556.04 | 556.57 | 542.67 | 550.53 | 550.53 | 420,429 |
| 2025-10-06 | DAY | 69.15 | 69.22 | 69 | 69.01 | 69.01 | 1.241e+6 |
| 2025-10-06 | HPQ | 26.06 | 26.17 | 25.71 | 25.88 | 25.88 | 7.706e+6 |
| 2025-10-06 | KKR | 127.32 | 128.02 | 124.81 | 126.2 | 126.2 | 3.522e+6 |
| 2025-10-06 | GEN | 27.49 | 27.53 | 27.24 | 27.33 | 27.33 | 3.053e+6 |
| 2025-10-06 | ISRG | 459.71 | 460.3 | 449.08 | 449.69 | 449.69 | 2.479e+6 |