Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88551–88600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | EG | 346.06 | 354.46 | 346.06 | 352.39 | 352.39 | 247,538 |
| 2025-10-03 | DAY | 68.97 | 69.05 | 68.92 | 68.96 | 68.96 | 975,200 |
| 2025-10-03 | COHR | 114.33 | 117.17 | 110.82 | 113.58 | 113.58 | 3.017e+6 |
| 2025-10-03 | MAC | 17.72 | 17.98 | 17.55 | 17.71 | 17.71 | 2.562e+6 |
| 2025-10-03 | HON | 195.55 | 196.51 | 193.18 | 193.76 | 193.76 | 4.592e+6 |
| 2025-10-03 | EME | 662.03 | 662.28 | 648.99 | 653.45 | 653.45 | 321,673 |
| 2025-10-03 | HSY | 184.91 | 191.12 | 184.68 | 190.91 | 190.91 | 1.679e+6 |
| 2025-10-03 | MAS | 70.03 | 70.65 | 69.35 | 69.39 | 69.39 | 1.502e+6 |
| 2025-10-03 | DOC | 18.4 | 18.78 | 18.38 | 18.48 | 18.48 | 5.612e+6 |
| 2025-10-03 | GLW | 82.59 | 83.74 | 82.18 | 83.12 | 83.12 | 7.739e+6 |
| 2025-10-03 | FAST | 47.28 | 47.66 | 47.06 | 47.11 | 47.11 | 4.633e+6 |
| 2025-10-03 | DECK | 104.15 | 104.79 | 102.93 | 103.05 | 103.05 | 2.406e+6 |
| 2025-10-03 | EXPD | 122.42 | 124.65 | 122.42 | 122.87 | 122.87 | 753,824 |
| 2025-10-03 | GE | 298.68 | 301.97 | 294.69 | 296.23 | 296.23 | 2.817e+6 |
| 2025-10-03 | BIO | 296.52 | 306.02 | 295.3 | 305.49 | 305.49 | 241,600 |
| 2025-10-03 | IBM | 282.23 | 287.94 | 282.03 | 283.08 | 283.08 | 4.375e+6 |
| 2025-10-03 | IPG | 26.26 | 26.83 | 26.24 | 26.5 | 26.5 | 6.664e+6 |
| 2025-10-03 | FIX | 836.82 | 839.5 | 814.75 | 816.76 | 816.76 | 285,400 |
| 2025-10-03 | AXP | 329.39 | 329.43 | 326.13 | 327.64 | 327.64 | 2.404e+6 |
| 2025-10-03 | GME | 26.36 | 26.99 | 25.16 | 25.38 | 25.38 | 1.162e+7 |
| 2025-10-03 | CPB | 30.62 | 31.07 | 30.56 | 30.93 | 30.93 | 5.080e+6 |
| 2025-10-03 | ILMN | 100.35 | 102.84 | 99.49 | 102.12 | 102.12 | 1.680e+6 |
| 2025-10-03 | GWW | 947.41 | 963.61 | 944.94 | 950.6 | 950.6 | 240,300 |
| 2025-10-03 | JBL | 215.8 | 216.95 | 201.46 | 201.89 | 201.89 | 2.050e+6 |
| 2025-10-03 | CRL | 176 | 181.45 | 175.97 | 177.33 | 177.33 | 1.113e+6 |
| 2025-10-03 | LUV | 32.47 | 33.2 | 32.23 | 32.24 | 32.24 | 9.214e+6 |
| 2025-10-03 | ERIE | 309.85 | 317.66 | 309.85 | 314.33 | 314.33 | 102,648 |
| 2025-10-03 | EQT | 55.13 | 56.01 | 54.58 | 55.56 | 55.56 | 7.589e+6 |
| 2025-10-03 | GEV | 609.22 | 610.68 | 586.97 | 593.95 | 593.95 | 2.669e+6 |
| 2025-10-03 | EA | 200.53 | 200.87 | 200.17 | 200.31 | 200.31 | 3.672e+6 |
| 2025-10-03 | LH | 278.51 | 279.75 | 274.8 | 275.51 | 275.51 | 716,025 |
| 2025-10-03 | FOSL | 2.59 | 2.67 | 2.56 | 2.59 | 2.59 | 196,704 |
| 2025-10-03 | ECL | 271.86 | 277.04 | 271.86 | 275.07 | 275.07 | 1.055e+6 |
| 2025-10-03 | BF-B | 27.27 | 27.69 | 27.26 | 27.5 | 27.5 | 2.563e+6 |
| 2025-10-03 | CZR | 27.05 | 27.51 | 26.62 | 27.27 | 27.27 | 6.901e+6 |
| 2025-10-03 | FLR | 43.62 | 43.82 | 42.53 | 43.13 | 43.13 | 3.083e+6 |
| 2025-10-03 | GEHC | 77.06 | 77.85 | 76.33 | 76.46 | 76.46 | 2.696e+6 |
| 2025-10-03 | EL | 87.9 | 89.29 | 87.27 | 87.42 | 87.42 | 1.826e+6 |
| 2025-10-03 | FANG | 140.98 | 145.23 | 140.98 | 144.8 | 144.8 | 2.012e+6 |
| 2025-10-03 | GNW | 8.91 | 9.03 | 8.91 | 8.94 | 8.94 | 4.749e+6 |
| 2025-10-03 | LOW | 243.08 | 244.23 | 242.06 | 242.87 | 242.87 | 2.024e+6 |
| 2025-10-03 | F | 11.83 | 12.24 | 11.79 | 12.24 | 12.24 | 1.008e+8 |
| 2025-10-03 | INFO | 23.92 | 23.95 | 23.82 | 23.86 | 23.86 | 11,841 |
| 2025-10-03 | GT | 7.54 | 7.99 | 7.54 | 7.72 | 7.72 | 1.181e+7 |
| 2025-10-03 | KVUE | 15.2 | 15.38 | 15.04 | 15.24 | 15.24 | 2.212e+7 |
| 2025-10-03 | FMC | 31.43 | 31.99 | 31.24 | 31.89 | 31.89 | 3.678e+6 |
| 2025-10-03 | ITW | 256.98 | 259.42 | 256.63 | 256.7 | 256.7 | 740,600 |
| 2025-10-03 | FTNT | 86.8 | 87.24 | 85.54 | 85.79 | 85.79 | 4.247e+6 |
| 2025-10-03 | EQIX | 760.02 | 768.14 | 758.26 | 766.07 | 766.07 | 391,912 |
| 2025-10-03 | EFX | 230.06 | 235.97 | 227.94 | 234.68 | 234.68 | 1.443e+6 |