Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88451–88500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | BXP | 74.34 | 74.56 | 73.61 | 73.83 | 73.83 | 1.510e+6 |
| 2025-10-03 | CHD | 87.32 | 87.97 | 86.9 | 87.04 | 87.04 | 1.185e+6 |
| 2025-10-03 | ICE | 159.74 | 161.94 | 159.25 | 161.61 | 161.61 | 2.911e+6 |
| 2025-10-03 | EVRG | 74.15 | 75.48 | 74.15 | 74.66 | 74.66 | 2.723e+6 |
| 2025-10-03 | LULU | 178.11 | 179.11 | 175.52 | 175.59 | 175.59 | 3.018e+6 |
| 2025-10-03 | EXE | 106.27 | 106.75 | 104.95 | 105.71 | 105.71 | 3.046e+6 |
| 2025-10-03 | LUMN | 6.32 | 6.6 | 6.28 | 6.56 | 6.56 | 1.284e+7 |
| 2025-10-03 | CIEN | 153.55 | 154.01 | 150.27 | 151.45 | 151.45 | 1.762e+6 |
| 2025-10-03 | DLR | 171.79 | 175.69 | 171.35 | 173.77 | 173.77 | 1.636e+6 |
| 2025-10-03 | CHRW | 134 | 136.75 | 133.87 | 134.4 | 134.4 | 1.209e+6 |
| 2025-10-03 | CPAY | 287 | 292.35 | 287 | 288.33 | 288.33 | 234,600 |
| 2025-10-03 | KMX | 46.42 | 46.58 | 45.82 | 46.42 | 46.42 | 2.834e+6 |
| 2025-10-03 | HAL | 24.45 | 24.51 | 23.99 | 24.04 | 24.04 | 9.609e+6 |
| 2025-10-03 | FTV | 49.71 | 50.61 | 49.69 | 50.3 | 50.3 | 3.436e+6 |
| 2025-10-03 | JNJ | 184.9 | 187.59 | 184.75 | 186.46 | 186.46 | 8.675e+6 |
| 2025-10-03 | HLT | 258.51 | 259.1 | 256.5 | 258.04 | 258.04 | 1.678e+6 |
| 2025-10-03 | DXC | 13.66 | 13.95 | 13.61 | 13.8 | 13.8 | 2.491e+6 |
| 2025-10-03 | GRMN | 255.66 | 256.43 | 254.09 | 254.99 | 254.99 | 617,604 |
| 2025-10-03 | IRM | 101.87 | 104.4 | 101.53 | 102.88 | 102.88 | 1.766e+6 |
| 2025-10-03 | ISRG | 443.85 | 456.59 | 443.49 | 452.35 | 452.35 | 2.198e+6 |
| 2025-10-03 | KLAC | 1,123.22 | 1,127.61 | 1,094.51 | 1,096.88 | 1,096.88 | 953,743 |
| 2025-10-03 | CF | 89.05 | 90.39 | 88.33 | 88.72 | 88.72 | 1.536e+6 |
| 2025-10-03 | FBIN | 52.44 | 52.87 | 51.83 | 51.94 | 51.94 | 1.083e+6 |
| 2025-10-03 | GEN | 27.64 | 27.75 | 27.25 | 27.4 | 27.4 | 3.117e+6 |
| 2025-10-03 | CL | 76.86 | 77.39 | 76.45 | 76.54 | 76.54 | 6.726e+6 |
| 2025-10-03 | IR | 83.77 | 84.54 | 83.32 | 83.89 | 83.89 | 2.802e+6 |
| 2025-10-03 | COR | 306.13 | 306.8 | 294.41 | 301.05 | 301.05 | 1.253e+6 |
| 2025-10-03 | EW | 76.65 | 77.97 | 76.5 | 77.07 | 77.07 | 4.621e+6 |
| 2025-10-03 | EPAM | 153.37 | 155.53 | 152.48 | 154.12 | 154.12 | 451,916 |
| 2025-10-03 | GILD | 109.38 | 112.2 | 108.32 | 111.31 | 111.31 | 8.089e+6 |
| 2025-10-03 | CPRT | 44.6 | 45.23 | 44.47 | 45.11 | 45.11 | 5.008e+6 |
| 2025-10-03 | IPGP | 82.01 | 84.72 | 81.1 | 84.66 | 84.66 | 322,000 |
| 2025-10-03 | APD | 266.2 | 268.36 | 264.66 | 267.82 | 267.82 | 841,941 |
| 2025-10-03 | LMT | 493.06 | 500.36 | 492.9 | 498.07 | 498.07 | 1.007e+6 |
| 2025-10-03 | CAT | 489.75 | 500.9 | 489.04 | 494.32 | 494.32 | 2.997e+6 |
| 2025-10-03 | HPQ | 25.88 | 26.54 | 25.78 | 25.91 | 25.91 | 1.052e+7 |
| 2025-10-03 | CRM | 237.77 | 241.81 | 237.52 | 239.37 | 239.37 | 8.850e+6 |
| 2025-10-03 | APO | 124.38 | 127.06 | 123.67 | 124.37 | 124.37 | 3.432e+6 |
| 2025-10-03 | FCX | 39.33 | 40.02 | 38.61 | 39.35 | 39.35 | 2.392e+7 |
| 2025-10-03 | HP | 22.67 | 22.73 | 22.28 | 22.52 | 22.52 | 1.263e+6 |
| 2025-10-03 | KEY | 18.23 | 18.39 | 18.12 | 18.25 | 18.25 | 2.181e+7 |
| 2025-10-03 | LKQ | 30.32 | 30.76 | 30.31 | 30.39 | 30.39 | 2.061e+6 |
| 2025-10-03 | LII | 541.37 | 551.6 | 535.39 | 547.57 | 547.57 | 409,900 |
| 2025-10-03 | INVH | 28.05 | 28.27 | 27.96 | 27.98 | 27.98 | 3.692e+6 |
| 2025-10-03 | ALL | 207.74 | 209.66 | 207.29 | 208.77 | 208.77 | 962,400 |
| 2025-10-03 | HRL | 23.74 | 23.84 | 23.64 | 23.7 | 23.7 | 2.839e+6 |
| 2025-10-03 | FLS | 52.66 | 53.3 | 52.44 | 52.46 | 52.46 | 1.547e+6 |
| 2025-10-03 | COTY | 3.96 | 4.04 | 3.94 | 4.01 | 4.01 | 5.169e+6 |
| 2025-10-03 | KIM | 20.87 | 21.18 | 20.87 | 20.96 | 20.96 | 3.181e+6 |
| 2025-10-03 | CPRI | 21.49 | 21.76 | 21.25 | 21.52 | 21.52 | 2.167e+6 |