Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65201–65250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | LH | 267.34 | 269.43 | 265.83 | 267.6 | 267.6 | 605,100 |
| 2025-11-26 | FOXA | 64.3 | 65.21 | 64.3 | 64.73 | 64.73 | 2.160e+6 |
| 2025-11-26 | ERIE | 291.48 | 294.78 | 291.04 | 291.04 | 291.04 | 88,146 |
| 2025-11-26 | FSLR | 263.5 | 274.62 | 262.69 | 272.21 | 272.21 | 1.904e+6 |
| 2025-11-26 | EQR | 59.5 | 60.53 | 59.45 | 60.17 | 60.17 | 2.187e+6 |
| 2025-11-26 | FTI | 45.11 | 45.71 | 44.98 | 45.18 | 45.18 | 1.962e+6 |
| 2025-11-26 | IVZ | 23.92 | 24.41 | 23.86 | 24.15 | 24.15 | 3.556e+6 |
| 2025-11-26 | FTNT | 80.81 | 80.86 | 78.63 | 80.55 | 80.55 | 4.527e+6 |
| 2025-11-26 | M | 21.29 | 22.5 | 21.25 | 22.01 | 22.01 | 7.067e+6 |
| 2025-11-26 | GD | 338.18 | 339.33 | 335.85 | 337.09 | 337.09 | 693,449 |
| 2025-11-26 | KIM | 20.14 | 20.34 | 20.11 | 20.13 | 20.13 | 3.476e+6 |
| 2025-11-26 | GE | 294.44 | 297.83 | 292.7 | 295.85 | 295.85 | 4.114e+6 |
| 2025-11-26 | HOOD | 121.33 | 128.9 | 120.86 | 128.2 | 128.2 | 4.713e+7 |
| 2025-11-26 | GEHC | 80.01 | 81.21 | 79.65 | 80.57 | 80.57 | 3.092e+6 |
| 2025-11-26 | GILD | 125.39 | 126.59 | 124.81 | 125.95 | 125.95 | 5.826e+6 |
| 2025-11-26 | GEV | 580.92 | 596.18 | 578.7 | 588.93 | 588.93 | 2.224e+6 |
| 2025-11-26 | IBKR | 63.76 | 64.54 | 63.32 | 64.04 | 64.04 | 3.548e+6 |
| 2025-11-26 | GIS | 45.6 | 45.95 | 45.39 | 45.74 | 45.74 | 3.881e+6 |
| 2025-11-26 | LITE | 289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 4.185e+6 |
| 2025-11-26 | GL | 135.37 | 135.87 | 134.23 | 134.3 | 134.3 | 557,847 |
| 2025-11-26 | KMI | 26.16 | 26.58 | 26.09 | 26.45 | 26.45 | 1.098e+7 |
| 2025-11-26 | GLW | 83.46 | 84.19 | 82.66 | 83.44 | 83.44 | 3.516e+6 |
| 2025-11-26 | CPAY | 291.46 | 295.94 | 291.05 | 293.34 | 293.34 | 504,717 |
| 2025-11-26 | GME | 21.18 | 21.83 | 21.11 | 21.63 | 21.63 | 4.644e+6 |
| 2025-11-26 | EA | 201.5 | 201.66 | 201.34 | 201.54 | 201.54 | 1.627e+6 |
| 2025-11-26 | GNRC | 148.13 | 150.6 | 148.13 | 148.82 | 148.82 | 559,560 |
| 2025-11-26 | GDDY | 126.01 | 127.65 | 125.49 | 127.05 | 127.05 | 1.186e+6 |
| 2025-11-26 | GNW | 8.74 | 8.85 | 8.71 | 8.71 | 8.71 | 5.758e+6 |
| 2025-11-26 | HII | 313.02 | 315.39 | 310.65 | 311.95 | 311.95 | 229,900 |
| 2025-11-26 | GPC | 126.37 | 128.05 | 126.23 | 127.67 | 127.67 | 1.104e+6 |
| 2025-11-26 | CRL | 179 | 179.19 | 176.67 | 178.94 | 178.94 | 351,032 |
| 2025-11-26 | GS | 797.66 | 811.26 | 796.83 | 807.73 | 807.73 | 1.863e+6 |
| 2025-11-26 | IQV | 230.44 | 232.21 | 228.69 | 231.8 | 231.8 | 1.265e+6 |
| 2025-11-26 | GWW | 934.45 | 945.9 | 929.89 | 941.41 | 941.41 | 221,212 |
| 2025-11-26 | HRB | 40.87 | 41.22 | 40.45 | 40.76 | 40.76 | 1.401e+6 |
| 2025-11-26 | HAS | 81 | 82.82 | 80.44 | 82.1 | 82.1 | 1.711e+6 |
| 2025-11-26 | CSGP | 68.75 | 69.12 | 67.78 | 67.82 | 67.82 | 3.287e+6 |
| 2025-11-26 | HBAN | 15.83 | 16.07 | 15.83 | 15.97 | 15.97 | 3.330e+7 |
| 2025-11-26 | GRMN | 191.29 | 193.68 | 191.05 | 193.22 | 193.22 | 818,425 |
| 2025-11-26 | J | 133.86 | 135.59 | 133.71 | 134.76 | 134.76 | 1.238e+6 |
| 2025-11-26 | GOOGL | 320.25 | 324.06 | 316.36 | 319.52 | 319.52 | 5.137e+7 |
| 2025-11-26 | JBHT | 170.94 | 174.9 | 170.55 | 172.73 | 172.73 | 852,100 |
| 2025-11-26 | ETSY | 53.9 | 55.31 | 53.76 | 54.16 | 54.16 | 3.316e+6 |
| 2025-11-26 | JCI | 113.95 | 116.42 | 113.81 | 115.54 | 115.54 | 3.488e+6 |
| 2025-11-26 | EIX | 57.54 | 58.24 | 57.26 | 57.56 | 57.56 | 2.507e+6 |
| 2025-11-26 | JKHY | 172.42 | 173.34 | 171.89 | 172.71 | 172.71 | 540,300 |
| 2025-11-26 | HAL | 25.5 | 25.83 | 25.3 | 25.5 | 25.5 | 7.936e+6 |
| 2025-11-26 | JPM | 302.09 | 305.57 | 300.3 | 304.7 | 304.7 | 7.911e+6 |
| 2025-11-26 | F | 12.87 | 12.96 | 12.82 | 12.89 | 12.89 | 4.494e+7 |
| 2025-11-26 | KEYS | 195 | 196.94 | 193.01 | 196.19 | 196.19 | 1.641e+6 |