Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66401–66450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | HAL | 25.46 | 25.65 | 24.97 | 25.38 | 25.38 | 1.400e+7 |
| 2025-11-24 | GILD | 125.41 | 126.68 | 122.97 | 123.74 | 123.74 | 9.554e+6 |
| 2025-11-24 | MAS | 61.48 | 62.1 | 61.15 | 61.18 | 61.18 | 3.311e+6 |
| 2025-11-24 | K | 82.87 | 82.89 | 82.85 | 82.87 | 82.87 | 5.539e+6 |
| 2025-11-24 | GEN | 26.23 | 26.37 | 25.85 | 25.88 | 25.88 | 6.359e+6 |
| 2025-11-24 | CRL | 167.56 | 171.72 | 167.45 | 170.44 | 170.44 | 1.747e+6 |
| 2025-11-24 | GT | 8.02 | 8.2 | 7.96 | 8.14 | 8.14 | 7.015e+6 |
| 2025-11-24 | LNT | 67.21 | 67.49 | 66.59 | 67.35 | 67.35 | 2.005e+6 |
| 2025-11-24 | IBKR | 61.38 | 62.57 | 61.02 | 62.29 | 62.29 | 4.423e+6 |
| 2025-11-24 | GM | 70.17 | 70.91 | 69.94 | 70.69 | 70.69 | 1.377e+7 |
| 2025-11-24 | ICE | 153.08 | 153.32 | 151.27 | 151.95 | 151.95 | 4.136e+6 |
| 2025-11-24 | LNC | 38.95 | 39.58 | 38.66 | 39.41 | 39.41 | 1.234e+6 |
| 2025-11-24 | EW | 84.88 | 85.56 | 83.81 | 84.71 | 84.71 | 7.729e+6 |
| 2025-11-24 | HBI | 6.49 | 6.6 | 6.42 | 6.56 | 6.56 | 8.251e+6 |
| 2025-11-24 | GOOG | 310.58 | 319.36 | 308.97 | 318.03 | 318.03 | 5.531e+7 |
| 2025-11-24 | INCY | 103 | 106.67 | 102.5 | 106.24 | 106.24 | 2.661e+6 |
| 2025-11-24 | LH | 266.77 | 267.44 | 261.55 | 263.94 | 263.94 | 1.291e+6 |
| 2025-11-24 | COHR | 145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 5.471e+6 |
| 2025-11-24 | CPB | 30.48 | 30.65 | 29.48 | 29.63 | 29.63 | 7.396e+6 |
| 2025-11-24 | EPAM | 181.99 | 187.17 | 179 | 183.23 | 183.23 | 793,900 |
| 2025-11-24 | CRH | 110 | 112.05 | 109.53 | 111.84 | 111.84 | 5.666e+6 |
| 2025-11-24 | FICO | 1,787 | 1,794.18 | 1,724.48 | 1,748.25 | 1,748.25 | 278,900 |
| 2025-11-24 | COTY | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | 7.401e+6 |
| 2025-11-24 | BMY | 47.14 | 47.57 | 46.54 | 46.72 | 46.72 | 2.738e+7 |
| 2025-11-24 | KKR | 118.26 | 118.56 | 116.3 | 117.41 | 117.41 | 4.898e+6 |
| 2025-11-24 | ETN | 332.77 | 333.68 | 327.35 | 328.5 | 328.5 | 3.673e+6 |
| 2025-11-24 | CZR | 21.35 | 21.51 | 20.72 | 20.89 | 20.89 | 7.971e+6 |
| 2025-11-24 | ISRG | 562.93 | 570.77 | 560 | 568.48 | 568.48 | 2.400e+6 |
| 2025-11-24 | CRM | 226.41 | 227.9 | 224.12 | 225.89 | 225.89 | 8.563e+6 |
| 2025-11-24 | ATI | 96.42 | 97.69 | 95.32 | 97.63 | 97.63 | 1.151e+6 |
| 2025-11-24 | HIG | 135.86 | 136.3 | 133.96 | 135.46 | 135.46 | 3.169e+6 |
| 2025-11-24 | HII | 299.91 | 308.96 | 298.51 | 307.59 | 307.59 | 282,600 |
| 2025-11-24 | EQT | 56.45 | 57.4 | 54.96 | 57.23 | 57.23 | 1.171e+7 |
| 2025-11-24 | APH | 132.15 | 137.77 | 132.01 | 137.34 | 137.34 | 1.357e+7 |
| 2025-11-24 | FANG | 144.19 | 146.77 | 141.94 | 145.96 | 145.96 | 1.777e+6 |
| 2025-11-24 | HON | 188.08 | 188.21 | 185.1 | 186.7 | 186.7 | 5.304e+6 |
| 2025-11-24 | EL | 89.38 | 93.28 | 89.05 | 92.75 | 92.75 | 3.734e+6 |
| 2025-11-24 | IR | 78.55 | 78.73 | 76.75 | 77.7 | 77.7 | 5.826e+6 |
| 2025-11-24 | CPRI | 23.9 | 24.25 | 23.58 | 24 | 24 | 3.636e+6 |
| 2025-11-24 | INTC | 34.97 | 36.16 | 34.69 | 35.79 | 35.79 | 1.038e+8 |
| 2025-11-24 | M | 19.65 | 19.85 | 19.38 | 19.65 | 19.65 | 7.044e+6 |
| 2025-11-24 | IPGP | 75.28 | 77.04 | 74.84 | 76.59 | 76.59 | 324,124 |
| 2025-11-24 | HOOD | 109.92 | 115.72 | 108.64 | 114.97 | 114.97 | 3.074e+7 |
| 2025-11-24 | CNC | 39.31 | 39.71 | 37.33 | 38.17 | 38.17 | 2.110e+7 |
| 2025-11-24 | KVUE | 16.23 | 16.52 | 16.1 | 16.37 | 16.37 | 6.986e+7 |
| 2025-11-24 | IDXX | 733.05 | 759.33 | 726.81 | 752.14 | 752.14 | 1.314e+6 |
| 2025-11-24 | LYB | 43.18 | 43.82 | 42.58 | 43.56 | 43.56 | 5.635e+6 |
| 2025-11-24 | ETSY | 52.72 | 53.26 | 51.54 | 52.06 | 52.06 | 4.423e+6 |
| 2025-11-24 | BF-B | 28.01 | 28.38 | 27.82 | 28.07 | 28.07 | 4.552e+6 |
| 2025-11-24 | FIS | 63.15 | 63.94 | 62.88 | 63.47 | 63.47 | 6.173e+6 |