Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66301–66350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | GEHC | 76.45 | 78.96 | 76.45 | 78.18 | 78.18 | 7.119e+6 |
| 2025-11-24 | GEV | 558.69 | 582.22 | 557.51 | 579.71 | 579.71 | 2.749e+6 |
| 2025-11-24 | GIS | 46.69 | 46.84 | 45.26 | 45.53 | 45.53 | 1.154e+7 |
| 2025-11-24 | GL | 131.42 | 133.06 | 130.91 | 132.7 | 132.7 | 557,509 |
| 2025-11-24 | GLW | 79.9 | 82.6 | 79.87 | 82.45 | 82.45 | 1.212e+7 |
| 2025-11-24 | GME | 20.19 | 20.56 | 20.12 | 20.49 | 20.49 | 5.578e+6 |
| 2025-11-24 | GNRC | 146.55 | 148.16 | 143.9 | 144.73 | 144.73 | 768,300 |
| 2025-11-24 | GNW | 8.59 | 8.66 | 8.49 | 8.59 | 8.59 | 5.058e+6 |
| 2025-11-24 | GPC | 126.14 | 126.48 | 124.29 | 124.37 | 124.37 | 1.168e+6 |
| 2025-11-24 | GS | 770.73 | 785.93 | 767.49 | 782.68 | 782.68 | 2.320e+6 |
| 2025-11-24 | GWW | 940.54 | 952.27 | 926.07 | 926.33 | 926.33 | 495,245 |
| 2025-11-24 | HAS | 78.73 | 79.76 | 77.7 | 78.81 | 78.81 | 2.080e+6 |
| 2025-11-24 | HBAN | 15.59 | 15.72 | 15.48 | 15.61 | 15.61 | 2.597e+7 |
| 2025-11-24 | J | 129.51 | 134.49 | 129.25 | 131.79 | 131.79 | 2.564e+6 |
| 2025-11-24 | JBHT | 165.03 | 166.89 | 164.63 | 166.01 | 166.01 | 1.298e+6 |
| 2025-11-24 | JCI | 113.34 | 114.77 | 112.81 | 113.45 | 113.45 | 6.430e+6 |
| 2025-11-24 | JKHY | 169.53 | 170.25 | 168.24 | 169.39 | 169.39 | 1.001e+6 |
| 2025-11-24 | JPM | 295.39 | 296.95 | 291.69 | 295.15 | 295.15 | 1.094e+7 |
| 2025-11-24 | KEYS | 173.99 | 180.04 | 173.36 | 177.67 | 177.67 | 2.828e+6 |
| 2025-11-24 | KHC | 24.47 | 24.49 | 24.19 | 24.42 | 24.42 | 2.240e+7 |
| 2025-11-24 | KLAC | 1,102.06 | 1,145.02 | 1,100.17 | 1,133.81 | 1,133.81 | 1.580e+6 |
| 2025-11-24 | KMB | 102.6 | 102.99 | 101.25 | 102.5 | 102.5 | 6.826e+6 |
| 2025-11-24 | KO | 72.15 | 72.15 | 70.58 | 71.59 | 71.59 | 3.982e+7 |
| 2025-11-24 | KR | 65.38 | 65.38 | 63.6 | 63.63 | 63.63 | 9.035e+6 |
| 2025-11-24 | KSS | 15.49 | 15.82 | 15.17 | 15.49 | 15.49 | 8.712e+6 |
| 2025-11-24 | L | 106.07 | 107.37 | 105.6 | 107.08 | 107.08 | 1.506e+6 |
| 2025-11-24 | LDOS | 184.92 | 186.86 | 182.97 | 185.92 | 185.92 | 1.267e+6 |
| 2025-11-24 | LEG | 9.07 | 9.25 | 8.91 | 9.23 | 9.23 | 2.488e+6 |
| 2025-11-24 | LHX | 275.04 | 275.82 | 272.09 | 274.44 | 274.44 | 2.081e+6 |
| 2025-11-24 | LIN | 407.37 | 409.58 | 403.87 | 404.82 | 404.82 | 4.038e+6 |
| 2025-11-24 | LYV | 130.42 | 130.6 | 125.44 | 125.61 | 125.61 | 4.986e+6 |
| 2025-11-24 | MAA | 130.4 | 130.66 | 129.25 | 130.22 | 130.22 | 1.034e+6 |
| 2025-11-24 | MAR | 294.4 | 296.8 | 291.58 | 295.08 | 295.08 | 2.348e+6 |
| 2025-11-24 | EMN | 58.1 | 58.1 | 56.97 | 57.29 | 57.29 | 1.597e+6 |
| 2025-11-24 | HOG | 23.14 | 23.99 | 22.85 | 23.55 | 23.55 | 2.522e+6 |
| 2025-11-24 | ATO | 173.03 | 174.4 | 172.38 | 173.59 | 173.59 | 4.680e+6 |
| 2025-11-24 | HOLX | 74.27 | 74.86 | 74.2 | 74.76 | 74.76 | 4.957e+6 |
| 2025-11-24 | COO | 75.48 | 76.52 | 74.89 | 76.01 | 76.01 | 4.963e+6 |
| 2025-11-24 | ESS | 255.44 | 256.75 | 253.81 | 254.94 | 254.94 | 492,045 |
| 2025-11-24 | LLY | 1,053.2 | 1,072.08 | 1,045.83 | 1,066.54 | 1,066.54 | 5.497e+6 |
| 2025-11-24 | HUM | 227.58 | 227.91 | 220.17 | 227.27 | 227.27 | 2.121e+6 |
| 2025-11-24 | ES | 63.35 | 63.67 | 62.67 | 63.52 | 63.52 | 4.035e+6 |
| 2025-11-24 | HPE | 20.57 | 20.99 | 20.41 | 20.83 | 20.83 | 3.560e+7 |
| 2025-11-24 | HWM | 197.41 | 200.97 | 196.78 | 199.92 | 199.92 | 3.086e+6 |
| 2025-11-24 | COST | 896.47 | 898.83 | 878.84 | 883.63 | 883.63 | 3.661e+6 |
| 2025-11-24 | CRWD | 498.16 | 509.19 | 494.03 | 506.82 | 506.82 | 2.649e+6 |
| 2025-11-24 | APD | 252.93 | 253.86 | 249.31 | 253.13 | 253.13 | 1.634e+6 |
| 2025-11-24 | APTV | 74.7 | 75.39 | 74.08 | 74.85 | 74.85 | 3.085e+6 |
| 2025-11-24 | ETR | 92.58 | 94.6 | 92.05 | 94.34 | 94.34 | 3.528e+6 |
| 2025-11-24 | CNP | 39.04 | 39.37 | 38.71 | 39.28 | 39.28 | 5.631e+6 |