Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89651–89700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | CF | 88.31 | 88.96 | 85.03 | 85.12 | 85.12 | 2.308e+6 |
| 2025-10-01 | INTU | 675.27 | 681.58 | 669.55 | 674.93 | 674.93 | 2.152e+6 |
| 2025-10-01 | HD | 399.12 | 399.85 | 390.16 | 391.85 | 391.85 | 3.788e+6 |
| 2025-10-01 | LII | 525.74 | 534.84 | 521.98 | 534.08 | 534.08 | 566,537 |
| 2025-10-01 | AXP | 328.4 | 333.13 | 325.82 | 325.98 | 325.98 | 2.599e+6 |
| 2025-10-01 | EL | 87.57 | 87.72 | 84.43 | 85.61 | 85.61 | 3.157e+6 |
| 2025-10-01 | IQV | 190.26 | 204.25 | 190.26 | 203.79 | 203.79 | 2.578e+6 |
| 2025-10-01 | KKR | 127.59 | 129.64 | 126.57 | 126.8 | 126.8 | 5.779e+6 |
| 2025-10-01 | M | 17.5 | 17.8 | 17.22 | 17.63 | 17.63 | 7.342e+6 |
| 2025-10-01 | DUK | 120.43 | 120.68 | 119.22 | 119.29 | 119.29 | 2.489e+6 |
| 2025-10-01 | CAT | 470.65 | 480.5 | 467.8 | 477.41 | 477.41 | 2.965e+6 |
| 2025-10-01 | FISV | 128.28 | 129.64 | 124.89 | 126.09 | 126.09 | 5.074e+6 |
| 2025-10-01 | ESS | 263.18 | 264.97 | 259.95 | 261.15 | 261.15 | 381,200 |
| 2025-10-01 | BEN | 22.57 | 22.57 | 21.88 | 21.91 | 21.91 | 5.560e+6 |
| 2025-10-01 | IFF | 60.59 | 60.98 | 59.68 | 60.23 | 60.23 | 2.570e+6 |
| 2025-10-01 | CTVA | 66.57 | 66.57 | 60.41 | 61.17 | 61.17 | 1.219e+7 |
| 2025-10-01 | GILD | 110.63 | 111.69 | 108.85 | 109.79 | 109.79 | 1.365e+7 |
| 2025-10-01 | CHD | 86.86 | 87.65 | 86.24 | 87.06 | 87.06 | 2.071e+6 |
| 2025-10-01 | CRM | 235.52 | 241.47 | 232.55 | 234.72 | 234.72 | 1.002e+7 |
| 2025-10-01 | APP | 714.84 | 727.49 | 697.51 | 704.09 | 704.09 | 6.211e+6 |
| 2025-10-01 | EQR | 63.1 | 63.38 | 62.57 | 62.64 | 62.64 | 2.259e+6 |
| 2025-10-01 | CPRT | 44.94 | 45.74 | 44.81 | 45.09 | 45.09 | 6.866e+6 |
| 2025-10-01 | ICE | 166.17 | 166.17 | 161.31 | 161.63 | 161.63 | 4.122e+6 |
| 2025-10-01 | LULU | 178.25 | 181.57 | 175.95 | 177.57 | 177.57 | 3.483e+6 |
| 2025-10-01 | EXE | 103.38 | 108.59 | 103.38 | 107.43 | 107.43 | 5.252e+6 |
| 2025-10-01 | DE | 452.11 | 453.93 | 444.6 | 448.86 | 448.86 | 2.142e+6 |
| 2025-10-01 | KMI | 27.39 | 27.56 | 27.17 | 27.46 | 27.46 | 1.392e+7 |
| 2025-10-01 | HAL | 24.31 | 24.82 | 24.18 | 24.62 | 24.62 | 1.024e+7 |
| 2025-10-01 | CTRA | 22.99 | 23.64 | 22.93 | 23.58 | 23.58 | 1.343e+7 |
| 2025-10-01 | HUBB | 424.22 | 432.88 | 423.22 | 427.88 | 427.88 | 327,415 |
| 2025-10-01 | LUV | 31.71 | 32.27 | 31.53 | 32 | 32 | 8.547e+6 |
| 2025-10-01 | FLS | 52.43 | 52.81 | 52.19 | 52.43 | 52.43 | 1.621e+6 |
| 2025-10-01 | HBI | 6.6 | 6.78 | 6.57 | 6.77 | 6.77 | 4.572e+6 |
| 2025-10-01 | ETN | 366.51 | 374.8 | 365.94 | 370.65 | 370.65 | 1.591e+6 |
| 2025-10-01 | GOOG | 240.85 | 246.81 | 238.87 | 245.2 | 245.2 | 2.397e+7 |
| 2025-10-01 | IPG | 27.92 | 27.97 | 26.44 | 26.51 | 26.51 | 8.502e+6 |
| 2025-10-01 | BXP | 73.22 | 74.57 | 72.26 | 74.52 | 74.52 | 1.844e+6 |
| 2025-10-01 | INVH | 28.62 | 28.77 | 28.29 | 28.34 | 28.34 | 3.743e+6 |
| 2025-10-01 | EFX | 253.35 | 256.14 | 247.36 | 251.7 | 251.7 | 1.148e+6 |
| 2025-10-01 | CRL | 156.06 | 170.66 | 156.06 | 170.48 | 170.48 | 1.292e+6 |
| 2025-10-01 | F | 11.71 | 11.86 | 11.63 | 11.85 | 11.85 | 7.358e+7 |
| 2025-10-01 | CL | 78.75 | 78.89 | 77.38 | 77.53 | 77.53 | 7.014e+6 |
| 2025-10-01 | IVZ | 22.31 | 22.59 | 22.13 | 22.53 | 22.53 | 4.417e+6 |
| 2025-10-01 | HCA | 425.05 | 427.26 | 419.21 | 424.8 | 424.8 | 1.372e+6 |
| 2025-10-01 | CHRW | 131.88 | 132.46 | 130.82 | 131.68 | 131.68 | 1.409e+6 |
| 2025-10-01 | KIM | 21.19 | 21.39 | 20.92 | 21.01 | 21.01 | 4.799e+6 |
| 2025-10-01 | HP | 21.56 | 22.89 | 21.56 | 22.58 | 22.58 | 1.915e+6 |
| 2025-10-01 | ILMN | 94.97 | 102.35 | 94.97 | 102.26 | 102.26 | 2.336e+6 |
| 2025-10-01 | GT | 7.51 | 7.69 | 7.48 | 7.54 | 7.54 | 8.448e+6 |
| 2025-10-01 | KLAC | 1,070.62 | 1,129.41 | 1,065.24 | 1,124.08 | 1,124.08 | 1.188e+6 |