Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87951–88000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | IVZ | 23.5 | 23.95 | 23.16 | 23.55 | 23.55 | 4.159e+6 |
| 2025-10-06 | M | 18.01 | 18.13 | 17.67 | 17.96 | 17.96 | 9.507e+6 |
| 2025-10-06 | GPN | 88.35 | 88.43 | 85.93 | 86.63 | 86.63 | 1.453e+6 |
| 2025-10-06 | EW | 77.13 | 78 | 76.47 | 76.56 | 76.56 | 2.882e+6 |
| 2025-10-06 | JNJ | 185.83 | 187.73 | 185.21 | 185.99 | 185.99 | 5.806e+6 |
| 2025-10-06 | CBOE | 237.32 | 238.5 | 233.49 | 235.6 | 235.6 | 859,412 |
| 2025-10-06 | ESS | 259.08 | 259.27 | 255.11 | 256.01 | 256.01 | 357,421 |
| 2025-10-06 | FIS | 65.83 | 66.32 | 65.21 | 66.17 | 66.17 | 3.527e+6 |
| 2025-10-06 | APP | 684.48 | 687 | 545 | 587 | 587 | 1.442e+7 |
| 2025-10-06 | FRT | 97.2 | 97.92 | 96.52 | 96.59 | 96.59 | 513,100 |
| 2025-10-06 | APO | 125.6 | 125.95 | 122.76 | 125.17 | 125.17 | 4.600e+6 |
| 2025-10-06 | GOOGL | 244.45 | 250.98 | 244.25 | 250.09 | 250.09 | 2.889e+7 |
| 2025-10-06 | CPRI | 21.55 | 21.65 | 21.03 | 21.18 | 21.18 | 1.546e+6 |
| 2025-10-06 | KMX | 46.8 | 47.01 | 46.05 | 46.81 | 46.81 | 4.006e+6 |
| 2025-10-06 | IFF | 61.31 | 61.64 | 60.74 | 60.77 | 60.77 | 1.674e+6 |
| 2025-10-06 | ALL | 208.95 | 209.41 | 206.02 | 206.8 | 206.8 | 1.102e+6 |
| 2025-10-06 | CPRT | 45.26 | 45.36 | 44.12 | 44.45 | 44.45 | 8.580e+6 |
| 2025-10-06 | GRMN | 255.04 | 257.74 | 254.06 | 255.56 | 255.56 | 694,931 |
| 2025-10-06 | FANG | 146.31 | 149.73 | 145.86 | 146.4 | 146.4 | 2.500e+6 |
| 2025-10-06 | IR | 83.94 | 84.56 | 83.3 | 83.35 | 83.35 | 3.622e+6 |
| 2025-10-06 | CHRW | 133.66 | 134.28 | 132.7 | 133.37 | 133.37 | 997,535 |
| 2025-10-06 | CF | 89.3 | 90.97 | 89.14 | 90.66 | 90.66 | 3.068e+6 |
| 2025-10-06 | IDXX | 633.56 | 634.15 | 626.19 | 627.78 | 627.78 | 247,743 |
| 2025-10-06 | COR | 298.01 | 303.94 | 297.56 | 303.57 | 303.57 | 1.118e+6 |
| 2025-10-06 | ARES | 149.94 | 150.46 | 145.91 | 147.13 | 147.13 | 2.078e+6 |
| 2025-10-06 | FICO | 1,862.12 | 1,886.28 | 1,829.12 | 1,850.18 | 1,850.18 | 482,292 |
| 2025-10-06 | DXC | 13.85 | 13.92 | 13.6 | 13.6 | 13.6 | 1.340e+6 |
| 2025-10-06 | LMT | 500.18 | 508.86 | 500.18 | 507.69 | 507.69 | 1.390e+6 |
| 2025-10-06 | IRM | 103 | 105.13 | 102.92 | 104.42 | 104.42 | 1.336e+6 |
| 2025-10-06 | FLR | 43.58 | 44.62 | 43.45 | 43.93 | 43.93 | 3.201e+6 |
| 2025-10-06 | EVRG | 74.67 | 75.71 | 74.66 | 75.49 | 75.49 | 2.481e+6 |
| 2025-10-06 | HSY | 191.17 | 191.8 | 188.73 | 190.95 | 190.95 | 1.393e+6 |
| 2025-10-06 | LKQ | 30.25 | 30.25 | 29.7 | 29.77 | 29.77 | 2.086e+6 |
| 2025-10-06 | FCX | 39.86 | 40.9 | 39.24 | 39.99 | 39.99 | 2.671e+7 |
| 2025-10-06 | FISV | 128 | 128.24 | 125 | 125.05 | 125.05 | 5.773e+6 |
| 2025-10-06 | ETSY | 72.95 | 74.18 | 69.56 | 70 | 70 | 5.581e+6 |
| 2025-10-06 | IQV | 206.91 | 207.91 | 203.98 | 205.02 | 205.02 | 1.364e+6 |
| 2025-10-06 | MAC | 17.69 | 17.91 | 17.42 | 17.48 | 17.48 | 1.841e+6 |
| 2025-10-06 | FBIN | 52.23 | 52.47 | 50.4 | 50.83 | 50.83 | 1.338e+6 |
| 2025-10-06 | EXE | 107.03 | 108.23 | 105.5 | 106 | 106 | 3.346e+6 |
| 2025-10-06 | EPAM | 153.62 | 154.73 | 151.51 | 152.51 | 152.51 | 460,522 |
| 2025-10-06 | APD | 267.7 | 269.93 | 266.52 | 267.31 | 267.31 | 909,062 |
| 2025-10-06 | LVS | 50.86 | 52.32 | 50.77 | 51.49 | 51.49 | 5.959e+6 |
| 2025-10-06 | CTRA | 23.14 | 23.59 | 23.02 | 23.47 | 23.47 | 1.421e+7 |
| 2025-10-06 | LNC | 39.78 | 40.16 | 38.77 | 38.88 | 38.88 | 1.841e+6 |
| 2025-10-06 | GILD | 114.25 | 115.57 | 111.03 | 112.19 | 112.19 | 9.091e+6 |
| 2025-10-06 | IBM | 283.31 | 286.1 | 282.52 | 284.11 | 284.11 | 2.882e+6 |
| 2025-10-06 | DUK | 120.3 | 121.31 | 119.67 | 121.23 | 121.23 | 2.289e+6 |
| 2025-10-06 | DLR | 175.68 | 175.68 | 171.96 | 174.37 | 174.37 | 1.874e+6 |
| 2025-10-06 | EA | 200.3 | 200.48 | 200.01 | 200.09 | 200.09 | 5.541e+6 |