Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89701–89750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | EMR | 128.38 | 130.03 | 128 | 129.6 | 129.6 | 1.927e+6 |
| 2025-10-01 | EQIX | 769.07 | 773.17 | 759.6 | 761.36 | 761.36 | 681,700 |
| 2025-10-01 | ARES | 154.39 | 155.3 | 150.88 | 151.09 | 151.09 | 2.313e+6 |
| 2025-10-01 | APD | 265.84 | 268.7 | 262.34 | 265.09 | 265.09 | 1.216e+6 |
| 2025-10-01 | IR | 81.8 | 83.74 | 81.57 | 83.44 | 83.44 | 3.553e+6 |
| 2025-10-01 | BMY | 44.39 | 46.88 | 44.04 | 45.77 | 45.77 | 3.662e+7 |
| 2025-10-01 | BRK-B | 502.5 | 502.87 | 495.9 | 498.2 | 498.2 | 4.481e+6 |
| 2025-10-01 | HII | 282.4 | 289.33 | 281.62 | 283.86 | 283.86 | 468,606 |
| 2025-10-01 | ISRG | 447 | 448.31 | 430.34 | 438.04 | 438.04 | 2.502e+6 |
| 2025-10-01 | BF-B | 26.6 | 27.26 | 26.51 | 27.09 | 27.09 | 3.864e+6 |
| 2025-10-01 | DLR | 170 | 170.83 | 167.73 | 168.94 | 168.94 | 1.346e+6 |
| 2025-10-01 | BSX | 97.95 | 99.01 | 90.69 | 95.85 | 95.85 | 2.236e+7 |
| 2025-10-01 | GRMN | 245.65 | 253.56 | 244.52 | 253.12 | 253.12 | 1.456e+6 |
| 2025-10-01 | DRI | 185.75 | 188.01 | 185.32 | 187.99 | 187.99 | 1.057e+6 |
| 2025-10-01 | FIS | 64.91 | 65.57 | 64.42 | 65.54 | 65.54 | 3.970e+6 |
| 2025-10-01 | IRM | 99.89 | 101.36 | 99.3 | 100.38 | 100.38 | 1.376e+6 |
| 2025-10-01 | DXC | 13.55 | 13.87 | 13.48 | 13.8 | 13.8 | 1.827e+6 |
| 2025-10-01 | CPB | 30.39 | 30.81 | 30.04 | 30.59 | 30.59 | 5.264e+6 |
| 2025-10-01 | FBIN | 52.24 | 52.94 | 51.63 | 52.06 | 52.06 | 1.110e+6 |
| 2025-10-01 | COHR | 105.02 | 114.86 | 105.02 | 114.65 | 114.65 | 3.102e+6 |
| 2025-10-01 | DOC | 18.2 | 18.36 | 18.14 | 18.3 | 18.3 | 5.572e+6 |
| 2025-10-01 | HLT | 257.42 | 259.02 | 254.66 | 256.36 | 256.36 | 2.225e+6 |
| 2025-10-01 | GEN | 27.9 | 28.04 | 27.52 | 27.7 | 27.7 | 2.905e+6 |
| 2025-10-01 | EPAM | 149.53 | 152.31 | 148.18 | 152.3 | 152.3 | 784,186 |
| 2025-10-01 | CPRI | 19.9 | 21.1 | 19.9 | 20.99 | 20.99 | 3.374e+6 |
| 2025-10-01 | LOW | 247.57 | 247.71 | 242.98 | 244.49 | 244.49 | 3.107e+6 |
| 2025-10-01 | CRH | 118.11 | 120.6 | 118.06 | 118.59 | 118.59 | 5.301e+6 |
| 2025-10-01 | HIG | 131.47 | 133.25 | 131.31 | 131.76 | 131.76 | 1.296e+6 |
| 2025-10-01 | CPT | 104.42 | 104.9 | 102.92 | 103.41 | 103.41 | 980,400 |
| 2025-10-01 | LUMN | 6.05 | 6.24 | 5.86 | 6.07 | 6.07 | 1.232e+7 |
| 2025-10-01 | HBAN | 16.95 | 16.98 | 16.71 | 16.72 | 16.72 | 3.034e+7 |
| 2025-10-01 | FOXA | 62.07 | 62.26 | 61.1 | 61.59 | 61.59 | 4.188e+6 |
| 2025-10-01 | COTY | 4.02 | 4.06 | 3.91 | 3.97 | 3.97 | 6.516e+6 |
| 2025-10-01 | J | 148.05 | 152.13 | 147.9 | 151.25 | 151.25 | 850,700 |
| 2025-10-01 | KMX | 45.27 | 46.11 | 44.53 | 46.04 | 46.04 | 6.158e+6 |
| 2025-10-01 | LKQ | 29.7 | 30.25 | 29.62 | 30.16 | 30.16 | 2.525e+6 |
| 2025-10-01 | FCX | 38.71 | 39.16 | 38.52 | 38.77 | 38.77 | 1.912e+7 |
| 2025-10-01 | JBHT | 132.24 | 133.45 | 131.01 | 131.82 | 131.82 | 840,700 |
| 2025-10-01 | FICO | 1,506.31 | 1,535 | 1,484.23 | 1,512.71 | 1,512.71 | 238,700 |
| 2025-10-01 | JCI | 108.42 | 109.1 | 106.56 | 108.19 | 108.19 | 4.189e+6 |
| 2025-10-01 | FSLR | 221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 2.626e+6 |
| 2025-10-01 | EMC | 31.08 | 31.24 | 31.08 | 31.24 | 31.24 | 8,100 |
| 2025-10-01 | APH | 122.93 | 125.05 | 121.32 | 124.17 | 124.17 | 7.350e+6 |
| 2025-10-01 | JKHY | 147.41 | 147.87 | 144.62 | 145.27 | 145.27 | 1.713e+6 |
| 2025-10-01 | FFIV | 320.61 | 327.69 | 317.66 | 327.29 | 327.29 | 434,952 |
| 2025-10-01 | JPM | 309.46 | 310.07 | 303 | 306.25 | 306.25 | 9.235e+6 |
| 2025-10-01 | GM | 60.67 | 61.32 | 59.87 | 61.07 | 61.07 | 8.094e+6 |
| 2025-10-01 | INTC | 33.53 | 36.06 | 33.5 | 35.94 | 35.94 | 1.626e+8 |
| 2025-10-01 | KDP | 25.16 | 25.44 | 25.13 | 25.17 | 25.17 | 1.575e+7 |
| 2025-10-01 | LEG | 8.81 | 9.05 | 8.79 | 8.85 | 8.85 | 1.537e+6 |