Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66901–66950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | KSS | 14.99 | 15.92 | 14.8 | 15.48 | 15.48 | 5.322e+6 |
| 2025-11-21 | L | 105.54 | 107.06 | 105.38 | 106.28 | 106.28 | 1.195e+6 |
| 2025-11-21 | LDOS | 185.43 | 188.65 | 184.67 | 185.61 | 185.61 | 1.026e+6 |
| 2025-11-21 | LEG | 8.91 | 9.26 | 8.84 | 9.16 | 9.16 | 1.652e+6 |
| 2025-11-21 | LHX | 283.57 | 283.57 | 276.13 | 276.82 | 276.82 | 1.695e+6 |
| 2025-11-21 | LIN | 404.53 | 413.5 | 403.57 | 409.85 | 409.85 | 3.100e+6 |
| 2025-11-21 | LYV | 129.13 | 132.11 | 128.4 | 130.63 | 130.63 | 2.737e+6 |
| 2025-11-21 | MAA | 128.21 | 131.02 | 127.96 | 130.51 | 130.51 | 1.612e+6 |
| 2025-11-21 | MAR | 283.26 | 296.87 | 283.16 | 294.69 | 294.69 | 2.385e+6 |
| 2025-11-21 | EMN | 55.53 | 58.62 | 55.3 | 58.07 | 58.07 | 1.588e+6 |
| 2025-11-21 | HOG | 22.06 | 23.02 | 21.94 | 23 | 23 | 5.329e+6 |
| 2025-11-21 | ATO | 173.34 | 174.14 | 172.35 | 173.2 | 173.2 | 1.895e+6 |
| 2025-11-21 | HOLX | 74.14 | 74.41 | 74.12 | 74.36 | 74.36 | 3.792e+6 |
| 2025-11-21 | COO | 71.72 | 76.08 | 71.44 | 75.47 | 75.47 | 3.812e+6 |
| 2025-11-21 | ESS | 250.87 | 256.82 | 250.87 | 255.87 | 255.87 | 392,201 |
| 2025-11-21 | LLY | 1,037.48 | 1,063.05 | 1,034.49 | 1,056.12 | 1,056.12 | 4.267e+6 |
| 2025-11-21 | HUM | 221.5 | 229.81 | 219.64 | 225.19 | 225.19 | 1.780e+6 |
| 2025-11-21 | ES | 61.9 | 62.93 | 61.46 | 62.43 | 62.43 | 4.206e+6 |
| 2025-11-21 | HPE | 19.92 | 20.53 | 19.7 | 20.26 | 20.26 | 2.240e+7 |
| 2025-11-21 | HWM | 196.8 | 198.45 | 192.56 | 197.08 | 197.08 | 2.928e+6 |
| 2025-11-21 | COST | 892 | 902.77 | 889.62 | 896.48 | 896.48 | 2.870e+6 |
| 2025-11-21 | CRWD | 497.91 | 501 | 477.55 | 490.67 | 490.67 | 3.064e+6 |
| 2025-11-21 | APD | 248.83 | 254.3 | 248 | 253.91 | 253.91 | 1.781e+6 |
| 2025-11-21 | APTV | 70.89 | 74.69 | 70.89 | 74.13 | 74.13 | 3.137e+6 |
| 2025-11-21 | ETR | 92.45 | 93.08 | 91.63 | 92.58 | 92.58 | 2.601e+6 |
| 2025-11-21 | CNP | 39.29 | 39.47 | 39.04 | 39.13 | 39.13 | 5.498e+6 |
| 2025-11-21 | ARE | 47.59 | 50.2 | 47.53 | 49.37 | 49.37 | 2.793e+6 |
| 2025-11-21 | ENPH | 26.11 | 27.54 | 25.78 | 26.93 | 26.93 | 6.823e+6 |
| 2025-11-21 | IEX | 162.34 | 170.36 | 161.74 | 169.43 | 169.43 | 974,000 |
| 2025-11-21 | LUV | 31.25 | 32.96 | 31.04 | 32.52 | 32.52 | 7.111e+6 |
| 2025-11-21 | CNX | 37.08 | 37.48 | 36.66 | 36.94 | 36.94 | 1.542e+6 |
| 2025-11-21 | IT | 223.55 | 240.25 | 223.07 | 234.18 | 234.18 | 1.470e+6 |
| 2025-11-21 | EOG | 104 | 106.02 | 103.45 | 105.15 | 105.15 | 3.794e+6 |
| 2025-11-21 | HSIC | 71.49 | 74.3 | 71.23 | 73.4 | 73.4 | 1.493e+6 |
| 2025-11-21 | ARES | 141.99 | 145.37 | 140.07 | 144.51 | 144.51 | 1.424e+6 |
| 2025-11-21 | LW | 55.02 | 57.63 | 54.76 | 56.7 | 56.7 | 1.615e+6 |
| 2025-11-21 | FDS | 272.59 | 277.15 | 270.8 | 274.5 | 274.5 | 946,318 |
| 2025-11-21 | COF | 201.83 | 207.75 | 200.28 | 206.2 | 206.2 | 4.624e+6 |
| 2025-11-21 | HPQ | 22.17 | 23.59 | 22.14 | 23.3 | 23.3 | 1.935e+7 |
| 2025-11-21 | FDX | 261.03 | 269.13 | 260.73 | 266.98 | 266.98 | 1.723e+6 |
| 2025-11-21 | EXC | 45.07 | 45.71 | 44.99 | 45.36 | 45.36 | 7.011e+6 |
| 2025-11-21 | CMG | 30.57 | 32 | 30.56 | 31.63 | 31.63 | 2.176e+7 |
| 2025-11-21 | FE | 45.77 | 46.12 | 45.41 | 45.96 | 45.96 | 5.949e+6 |
| 2025-11-21 | LMT | 462.63 | 463.42 | 454.1 | 454.91 | 454.91 | 1.575e+6 |
| 2025-11-21 | IP | 35 | 37.17 | 34.95 | 36.75 | 36.75 | 5.525e+6 |
| 2025-11-21 | LRCX | 139.4 | 143.99 | 135.11 | 142.24 | 142.24 | 1.465e+7 |
| 2025-11-21 | COP | 86.08 | 87.15 | 85.23 | 86.05 | 86.05 | 7.047e+6 |
| 2025-11-21 | CMS | 72.62 | 73.13 | 72.15 | 72.92 | 72.92 | 2.422e+6 |
| 2025-11-21 | EQIX | 747.81 | 751.9 | 736.72 | 746.89 | 746.89 | 536,201 |
| 2025-11-21 | COR | 360.74 | 367.9 | 359.56 | 364.21 | 364.21 | 1.521e+6 |