Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65801–65850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | FIX | 935.93 | 956.39 | 909.19 | 956.17 | 956.17 | 377,741 |
| 2025-11-25 | IBKR | 62.19 | 63.31 | 60.89 | 63.02 | 63.02 | 3.035e+6 |
| 2025-11-25 | DXC | 12.89 | 13.2 | 12.79 | 13.06 | 13.06 | 2.273e+6 |
| 2025-11-25 | FLR | 41.33 | 42.01 | 40.72 | 41.84 | 41.84 | 2.737e+6 |
| 2025-11-25 | KIM | 20.02 | 20.28 | 20.01 | 20.19 | 20.19 | 4.458e+6 |
| 2025-11-25 | DUK | 120.19 | 120.9 | 119.54 | 119.87 | 119.87 | 2.835e+6 |
| 2025-11-25 | FMC | 13.16 | 13.46 | 13.15 | 13.28 | 13.28 | 4.404e+6 |
| 2025-11-25 | EA | 200.92 | 201.58 | 200.86 | 201.28 | 201.28 | 1.234e+6 |
| 2025-11-25 | MAC | 16.25 | 16.83 | 16.25 | 16.7 | 16.7 | 1.426e+6 |
| 2025-11-25 | FOSL | 2.68 | 3.02 | 2.65 | 2.95 | 2.95 | 2.472e+6 |
| 2025-11-25 | F | 12.69 | 12.96 | 12.68 | 12.87 | 12.87 | 5.289e+7 |
| 2025-11-25 | FOXA | 64.27 | 64.77 | 64.06 | 64.41 | 64.41 | 2.384e+6 |
| 2025-11-25 | LH | 265.43 | 269.58 | 263.49 | 268.44 | 268.44 | 905,400 |
| 2025-11-25 | FSLR | 261.53 | 261.91 | 253.53 | 260.36 | 260.36 | 1.571e+6 |
| 2025-11-25 | HAL | 25.46 | 25.49 | 24.7 | 25.4 | 25.4 | 1.028e+7 |
| 2025-11-25 | LUMN | 7.79 | 8.11 | 7.66 | 8 | 8 | 1.279e+7 |
| 2025-11-25 | FOX | 57.49 | 58.17 | 57.49 | 57.66 | 57.66 | 2.432e+6 |
| 2025-11-25 | FTI | 44.43 | 45.03 | 44.16 | 44.97 | 44.97 | 3.136e+6 |
| 2025-11-25 | DASH | 188.08 | 196.67 | 187.22 | 195.49 | 195.49 | 5.653e+6 |
| 2025-11-25 | EQR | 59.43 | 60.23 | 59.39 | 59.7 | 59.7 | 1.933e+6 |
| 2025-11-25 | FTNT | 79.38 | 81.19 | 79.3 | 80.87 | 80.87 | 3.816e+6 |
| 2025-11-25 | GD | 335.85 | 340.08 | 335.85 | 338.11 | 338.11 | 1.499e+6 |
| 2025-11-25 | LITE | 293.28 | 295.92 | 280.63 | 291.27 | 291.27 | 6.372e+6 |
| 2025-11-25 | GE | 293.73 | 295.21 | 285.47 | 292.68 | 292.68 | 4.693e+6 |
| 2025-11-25 | CRL | 170.51 | 178.55 | 170.51 | 178.05 | 178.05 | 789,500 |
| 2025-11-25 | GEHC | 78.18 | 81.88 | 78.09 | 79.9 | 79.9 | 5.950e+6 |
| 2025-11-25 | ILMN | 125.76 | 130.47 | 125.5 | 129.64 | 129.64 | 1.588e+6 |
| 2025-11-25 | GEV | 574.23 | 581.22 | 552.51 | 571.79 | 571.79 | 2.357e+6 |
| 2025-11-25 | GIS | 45.72 | 46.26 | 45.27 | 45.53 | 45.53 | 4.795e+6 |
| 2025-11-25 | GL | 133.62 | 135.13 | 133.6 | 134.79 | 134.79 | 551,900 |
| 2025-11-25 | GEN | 25.99 | 26.55 | 25.91 | 26.41 | 26.41 | 3.481e+6 |
| 2025-11-25 | FISV | 60.67 | 61.78 | 60.55 | 60.76 | 60.76 | 6.887e+6 |
| 2025-11-25 | GLW | 82.23 | 83.19 | 80.12 | 82.8 | 82.8 | 4.468e+6 |
| 2025-11-25 | IQV | 230 | 234.3 | 228.82 | 231.92 | 231.92 | 1.439e+6 |
| 2025-11-25 | FICO | 1,745 | 1,820.75 | 1,737.78 | 1,810 | 1,810 | 195,535 |
| 2025-11-25 | GME | 20.49 | 21.36 | 20.31 | 21.06 | 21.06 | 4.795e+6 |
| 2025-11-25 | CBOE | 255.09 | 256.38 | 251.16 | 255.97 | 255.97 | 598,138 |
| 2025-11-25 | GNRC | 145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 806,212 |
| 2025-11-25 | GNW | 8.6 | 8.86 | 8.57 | 8.77 | 8.77 | 4.668e+6 |
| 2025-11-25 | GPC | 125.33 | 127.19 | 124.79 | 126.69 | 126.69 | 2.084e+6 |
| 2025-11-25 | KMI | 26.19 | 26.28 | 25.82 | 26.02 | 26.02 | 1.538e+7 |
| 2025-11-25 | HIG | 136.23 | 137.45 | 135.86 | 136.39 | 136.39 | 1.285e+6 |
| 2025-11-25 | GS | 788.91 | 797.09 | 770.1 | 794.18 | 794.18 | 2.253e+6 |
| 2025-11-25 | CSGP | 67.98 | 69.36 | 67.16 | 69.2 | 69.2 | 3.747e+6 |
| 2025-11-25 | GWW | 934.1 | 941.98 | 928.59 | 938.08 | 938.08 | 232,300 |
| 2025-11-25 | HRL | 22.38 | 22.45 | 22.22 | 22.38 | 22.38 | 4.165e+6 |
| 2025-11-25 | HAS | 79.2 | 81.74 | 78.95 | 81.01 | 81.01 | 2.750e+6 |
| 2025-11-25 | CMI | 486.29 | 491.91 | 479.51 | 491.74 | 491.74 | 1.072e+6 |
| 2025-11-25 | HBAN | 15.71 | 15.91 | 15.67 | 15.88 | 15.88 | 4.799e+7 |
| 2025-11-25 | J | 131.87 | 133.45 | 130.77 | 132.45 | 132.45 | 1.169e+6 |