Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66351–66400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | ARE | 49.48 | 50.04 | 49.09 | 49.69 | 49.69 | 2.914e+6 |
| 2025-11-24 | ENPH | 26.85 | 27.08 | 26.49 | 26.78 | 26.78 | 5.228e+6 |
| 2025-11-24 | IEX | 168.63 | 169.98 | 167.71 | 168.69 | 168.69 | 982,431 |
| 2025-11-24 | LUV | 32.73 | 33.14 | 32.5 | 32.99 | 32.99 | 6.137e+6 |
| 2025-11-24 | CNX | 36.61 | 37.78 | 36.45 | 37.49 | 37.49 | 3.013e+6 |
| 2025-11-24 | IT | 233.86 | 234.76 | 227.03 | 230.24 | 230.24 | 1.803e+6 |
| 2025-11-24 | EOG | 104.53 | 105.22 | 102.68 | 104.77 | 104.77 | 4.095e+6 |
| 2025-11-24 | HSIC | 73.49 | 74.96 | 72.75 | 74.46 | 74.46 | 1.437e+6 |
| 2025-11-24 | IBM | 295.31 | 303.21 | 293.67 | 300.19 | 300.19 | 6.051e+6 |
| 2025-11-24 | ARES | 144.57 | 147.55 | 143.88 | 147.14 | 147.14 | 1.695e+6 |
| 2025-11-24 | LW | 56.31 | 56.43 | 55.44 | 55.56 | 55.56 | 1.288e+6 |
| 2025-11-24 | FDS | 271.19 | 273.39 | 268.38 | 269.29 | 269.29 | 3.960e+6 |
| 2025-11-24 | COF | 207.35 | 208.84 | 204.75 | 207.16 | 207.16 | 4.195e+6 |
| 2025-11-24 | HPQ | 23.39 | 23.83 | 23.31 | 23.71 | 23.71 | 1.914e+7 |
| 2025-11-24 | FDX | 266.36 | 267.97 | 263.46 | 264.55 | 264.55 | 1.920e+6 |
| 2025-11-24 | EXC | 45.6 | 46.14 | 44.91 | 45.84 | 45.84 | 1.656e+7 |
| 2025-11-24 | CMG | 31.73 | 31.93 | 31.01 | 31.19 | 31.19 | 2.503e+7 |
| 2025-11-24 | FE | 45.94 | 46.47 | 45.37 | 46.4 | 46.4 | 6.767e+6 |
| 2025-11-24 | LMT | 453.58 | 455.32 | 444.33 | 445.32 | 445.32 | 1.411e+6 |
| 2025-11-24 | IP | 37.37 | 37.57 | 36.64 | 36.68 | 36.68 | 8.743e+6 |
| 2025-11-24 | LRCX | 145.18 | 152.12 | 144.02 | 149.95 | 149.95 | 2.310e+7 |
| 2025-11-24 | COP | 85.79 | 86.8 | 85.02 | 86.24 | 86.24 | 7.144e+6 |
| 2025-11-24 | CMS | 73.04 | 73.44 | 72.27 | 73.18 | 73.18 | 3.653e+6 |
| 2025-11-24 | EQIX | 746.22 | 753 | 735.52 | 752.77 | 752.77 | 1.032e+6 |
| 2025-11-24 | COR | 364.21 | 371.28 | 360.6 | 370.72 | 370.72 | 2.848e+6 |
| 2025-11-24 | FCX | 39.71 | 40.93 | 39.71 | 40.6 | 40.6 | 1.524e+7 |
| 2025-11-24 | HSY | 183.66 | 185.29 | 182.5 | 183.18 | 183.18 | 2.822e+6 |
| 2025-11-24 | IRM | 83.78 | 84.08 | 80.86 | 83.17 | 83.17 | 3.691e+6 |
| 2025-11-24 | FBIN | 46.2 | 46.97 | 45.69 | 46.57 | 46.57 | 1.496e+6 |
| 2025-11-24 | LEN | 120.38 | 122.87 | 119.34 | 121.77 | 121.77 | 1.056e+7 |
| 2025-11-24 | COIN | 244.68 | 257.95 | 243.01 | 255.97 | 255.97 | 1.001e+7 |
| 2025-11-24 | EXR | 128.61 | 129.12 | 126.5 | 127.31 | 127.31 | 1.126e+6 |
| 2025-11-24 | CPRT | 40.62 | 40.65 | 38.67 | 38.91 | 38.91 | 1.694e+7 |
| 2025-11-24 | DASH | 190.48 | 190.48 | 184.86 | 188.08 | 188.08 | 8.716e+6 |
| 2025-11-24 | ALGN | 142 | 145.11 | 139.13 | 143.63 | 143.63 | 6.264e+6 |
| 2025-11-24 | DECK | 84.75 | 85 | 83.07 | 83.13 | 83.13 | 4.384e+6 |
| 2025-11-24 | JNJ | 201.36 | 203.74 | 200.66 | 203.67 | 203.67 | 1.480e+7 |
| 2025-11-24 | LII | 459.57 | 473.7 | 459.57 | 462.59 | 462.59 | 757,900 |
| 2025-11-24 | DLR | 154.64 | 156.82 | 153.04 | 156.68 | 156.68 | 4.470e+6 |
| 2025-11-24 | CSGP | 67.42 | 68.27 | 66.94 | 67.55 | 67.55 | 1.098e+7 |
| 2025-11-24 | HCA | 499.77 | 511.14 | 491.67 | 499.55 | 499.55 | 3.187e+6 |
| 2025-11-24 | AXP | 351.73 | 354.49 | 348.31 | 354.03 | 354.03 | 3.331e+6 |
| 2025-11-24 | LKQ | 28.92 | 28.92 | 28.26 | 28.53 | 28.53 | 3.669e+6 |
| 2025-11-24 | DRI | 171.67 | 173.22 | 170.11 | 170.72 | 170.72 | 1.599e+6 |
| 2025-11-24 | INVH | 27.56 | 27.68 | 27.35 | 27.49 | 27.49 | 5.380e+6 |
| 2025-11-24 | JEF | 53.97 | 54.69 | 53.79 | 54.51 | 54.51 | 1.361e+6 |
| 2025-11-24 | BRK-B | 501.9 | 509.2 | 497.17 | 507.81 | 507.81 | 1.340e+7 |
| 2025-11-24 | CAT | 549.79 | 563.34 | 548.34 | 557.23 | 557.23 | 4.654e+6 |
| 2025-11-24 | FTV | 52.74 | 53.03 | 52.33 | 52.34 | 52.34 | 4.211e+6 |
| 2025-11-24 | FFIV | 234.89 | 238.79 | 232.4 | 236.14 | 236.14 | 3.195e+6 |