Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89051–89100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | HIG | 131.06 | 132.04 | 130.23 | 131.8 | 131.8 | 1.008e+6 |
| 2025-10-02 | HRB | 49.72 | 50.34 | 49.65 | 49.97 | 49.97 | 981,400 |
| 2025-10-02 | CPB | 30.46 | 30.83 | 30.25 | 30.59 | 30.59 | 5.302e+6 |
| 2025-10-02 | EIX | 52.8 | 53.51 | 51.29 | 52.25 | 52.25 | 5.767e+6 |
| 2025-10-02 | FISV | 126.09 | 127.74 | 125.01 | 125.76 | 125.76 | 5.564e+6 |
| 2025-10-02 | K | 81.73 | 82.43 | 81.63 | 82.08 | 82.08 | 6.684e+6 |
| 2025-10-02 | IFF | 60.15 | 61.27 | 60.05 | 60.78 | 60.78 | 1.685e+6 |
| 2025-10-02 | FFIV | 328.05 | 329.06 | 324.48 | 327.18 | 327.18 | 297,000 |
| 2025-10-02 | CTVA | 61.03 | 63.37 | 61.03 | 63.18 | 63.18 | 1.131e+7 |
| 2025-10-02 | CRM | 234.46 | 238.42 | 232.64 | 237.9 | 237.9 | 7.679e+6 |
| 2025-10-02 | CBOE | 240.56 | 241.72 | 237.84 | 240.23 | 240.23 | 676,645 |
| 2025-10-02 | APP | 710.19 | 710.99 | 674.4 | 683.64 | 683.64 | 6.075e+6 |
| 2025-10-02 | CPRT | 44.83 | 44.96 | 44.34 | 44.57 | 44.57 | 5.302e+6 |
| 2025-10-02 | ICE | 161.04 | 161.49 | 159.7 | 159.98 | 159.98 | 3.336e+6 |
| 2025-10-02 | EVRG | 73.81 | 74.15 | 73.43 | 74.14 | 74.14 | 1.725e+6 |
| 2025-10-02 | LULU | 177.08 | 180.63 | 175 | 178.2 | 178.2 | 3.530e+6 |
| 2025-10-02 | GPN | 84.29 | 86.17 | 84.21 | 85.87 | 85.87 | 2.060e+6 |
| 2025-10-02 | CRL | 173.25 | 178.19 | 173.15 | 175.36 | 175.36 | 1.715e+6 |
| 2025-10-02 | DLR | 169.3 | 171.27 | 168.11 | 171.2 | 171.2 | 1.825e+6 |
| 2025-10-02 | LUV | 32 | 32.3 | 31.56 | 32.03 | 32.03 | 7.439e+6 |
| 2025-10-02 | BRK-B | 496.96 | 499.61 | 493.22 | 495.92 | 495.92 | 3.461e+6 |
| 2025-10-02 | CHRW | 131.9 | 134.38 | 131.9 | 133.77 | 133.77 | 1.204e+6 |
| 2025-10-02 | CNC | 35.71 | 37 | 35.58 | 36.82 | 36.82 | 9.821e+6 |
| 2025-10-02 | ETN | 372.86 | 378.32 | 367.63 | 373.54 | 373.54 | 1.778e+6 |
| 2025-10-02 | CF | 85.44 | 88.64 | 85.41 | 88.48 | 88.48 | 2.760e+6 |
| 2025-10-02 | GOOG | 245.3 | 247.3 | 242.77 | 246.09 | 246.09 | 2.066e+7 |
| 2025-10-02 | COR | 306.51 | 310.03 | 302.92 | 306.82 | 306.82 | 919,444 |
| 2025-10-02 | IRM | 100.49 | 101.53 | 100.26 | 101.4 | 101.4 | 1.069e+6 |
| 2025-10-02 | EXE | 107.17 | 108.32 | 105.53 | 106.13 | 106.13 | 6.169e+6 |
| 2025-10-02 | GRMN | 252.04 | 256.33 | 252.04 | 255.66 | 255.66 | 825,747 |
| 2025-10-02 | HLT | 256.25 | 259.14 | 255.02 | 258.52 | 258.52 | 1.856e+6 |
| 2025-10-02 | CL | 77.13 | 77.83 | 76.72 | 76.85 | 76.85 | 5.667e+6 |
| 2025-10-02 | IVZ | 22.55 | 23.25 | 22.55 | 23.04 | 23.04 | 4.311e+6 |
| 2025-10-02 | HP | 22.58 | 23.05 | 22.02 | 22.38 | 22.38 | 1.476e+6 |
| 2025-10-02 | ISRG | 437.12 | 443.36 | 433 | 443.01 | 443.01 | 1.911e+6 |
| 2025-10-02 | CIEN | 153.23 | 153.61 | 148.02 | 152.66 | 152.66 | 2.280e+6 |
| 2025-10-02 | ILMN | 103 | 103 | 98.52 | 99.3 | 99.3 | 1.900e+6 |
| 2025-10-02 | COTY | 3.94 | 4 | 3.89 | 3.94 | 3.94 | 4.903e+6 |
| 2025-10-02 | BSX | 95.73 | 97.25 | 94.89 | 96.22 | 96.22 | 1.194e+7 |
| 2025-10-02 | IR | 83.41 | 84.52 | 82.49 | 84.12 | 84.12 | 2.871e+6 |
| 2025-10-02 | EQR | 62.38 | 62.54 | 61.67 | 62.03 | 62.03 | 1.687e+6 |
| 2025-10-02 | JNJ | 182.06 | 184.43 | 181.96 | 183.83 | 183.83 | 7.728e+6 |
| 2025-10-02 | CTRA | 23.56 | 23.66 | 22.65 | 22.79 | 22.79 | 1.303e+7 |
| 2025-10-02 | CAT | 483.41 | 492.46 | 480.76 | 487.09 | 487.09 | 2.649e+6 |
| 2025-10-02 | DXC | 13.84 | 14.01 | 13.58 | 13.59 | 13.59 | 1.691e+6 |
| 2025-10-02 | LEG | 8.82 | 9.02 | 8.75 | 8.75 | 8.75 | 1.321e+6 |
| 2025-10-02 | IPG | 26.33 | 26.49 | 25.9 | 26.26 | 26.26 | 7.415e+6 |
| 2025-10-02 | LMT | 492.88 | 497.19 | 490.68 | 493 | 493 | 915,832 |
| 2025-10-02 | JEF | 62.07 | 62.74 | 60.8 | 61.67 | 61.67 | 1.795e+6 |
| 2025-10-02 | COHR | 117 | 118.54 | 112.03 | 112.79 | 112.79 | 3.008e+6 |