Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67101–67150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | EMR | 123.12 | 128.33 | 122.7 | 127.21 | 127.21 | 3.668e+6 |
| 2025-11-21 | FOSL | 2.2 | 2.47 | 2.15 | 2.41 | 2.41 | 837,356 |
| 2025-11-21 | CMI | 460.56 | 473.26 | 454.04 | 469.45 | 469.45 | 1.391e+6 |
| 2025-11-21 | ECL | 260.94 | 267.2 | 260.31 | 265.61 | 265.61 | 1.915e+6 |
| 2025-11-21 | ETSY | 51.56 | 54.1 | 51.56 | 53.09 | 53.09 | 4.125e+6 |
| 2025-11-21 | CPAY | 279.44 | 289.93 | 277.44 | 288.82 | 288.82 | 631,000 |
| 2025-11-21 | CPRI | 22.74 | 24.11 | 22.5 | 23.89 | 23.89 | 2.884e+6 |
| 2025-11-21 | GILD | 123.81 | 126.41 | 123.54 | 125.09 | 125.09 | 1.038e+7 |
| 2025-11-21 | GM | 67.99 | 70.22 | 67.89 | 70.02 | 70.02 | 1.085e+7 |
| 2025-11-21 | GEV | 562.26 | 565 | 529.45 | 555.1 | 555.1 | 4.873e+6 |
| 2025-11-21 | LNC | 38.65 | 39.24 | 37.77 | 39.01 | 39.01 | 1.535e+6 |
| 2025-11-21 | KIM | 19.45 | 20.01 | 19.43 | 19.88 | 19.88 | 1.015e+7 |
| 2025-11-21 | EQR | 58.06 | 59.47 | 58.04 | 59.17 | 59.17 | 2.948e+6 |
| 2025-11-21 | IPGP | 72.65 | 75.69 | 72.05 | 74.96 | 74.96 | 296,349 |
| 2025-11-21 | HAL | 25.09 | 25.57 | 24.64 | 25.53 | 25.53 | 1.332e+7 |
| 2025-11-21 | GIS | 46.55 | 47.61 | 46.19 | 46.87 | 46.87 | 7.435e+6 |
| 2025-11-21 | GRMN | 187.1 | 191.67 | 186 | 190.68 | 190.68 | 1.517e+6 |
| 2025-11-21 | IBM | 289.69 | 296.6 | 288.12 | 293.6 | 293.6 | 5.711e+6 |
| 2025-11-21 | FLR | 40.55 | 40.87 | 39.58 | 40.05 | 40.05 | 3.036e+6 |
| 2025-11-21 | IBKR | 61.4 | 61.61 | 58.81 | 60.91 | 60.91 | 6.901e+6 |
| 2025-11-21 | GT | 7.69 | 8.12 | 7.64 | 8.1 | 8.1 | 7.743e+6 |
| 2025-11-21 | CZR | 19.84 | 21.5 | 19.79 | 21.32 | 21.32 | 1.106e+7 |
| 2025-11-21 | GE | 289.86 | 290.95 | 283.3 | 286.69 | 286.69 | 5.604e+6 |
| 2025-11-21 | HIG | 134.34 | 136.25 | 133.49 | 135.28 | 135.28 | 1.503e+6 |
| 2025-11-21 | IR | 74.34 | 79.36 | 74.34 | 78.5 | 78.5 | 3.894e+6 |
| 2025-11-21 | GEHC | 74.83 | 77.04 | 73.29 | 76.39 | 76.39 | 8.389e+6 |
| 2025-11-21 | FSLR | 244.64 | 254 | 241 | 249.91 | 249.91 | 1.923e+6 |
| 2025-11-21 | EQT | 55.81 | 57.06 | 54.83 | 56.72 | 56.72 | 1.066e+7 |
| 2025-11-21 | INTC | 33.51 | 34.98 | 32.89 | 34.5 | 34.5 | 1.056e+8 |
| 2025-11-21 | INCY | 102 | 103.2 | 101.4 | 102.06 | 102.06 | 1.723e+6 |
| 2025-11-20 | TROW | 96.12 | 97.07 | 94.2 | 94.72 | 94.72 | 1.748e+6 |
| 2025-11-20 | MAT | 18.93 | 19.39 | 18.7 | 19 | 19 | 4.493e+6 |
| 2025-11-20 | SBNY | 0.6 | 0.64 | 0.35 | 0.64 | 0.64 | 44,712 |
| 2025-11-20 | MBC | 9.67 | 9.78 | 9.49 | 9.57 | 9.57 | 1.432e+6 |
| 2025-11-20 | PM | 152.79 | 153.5 | 151.38 | 152.87 | 152.87 | 4.021e+6 |
| 2025-11-20 | SBUX | 83 | 84.19 | 81.53 | 81.61 | 81.61 | 8.966e+6 |
| 2025-11-20 | MCD | 298.98 | 302.13 | 298.41 | 300.67 | 300.67 | 4.205e+6 |
| 2025-11-20 | TSN | 52.12 | 52.76 | 51.77 | 51.83 | 51.83 | 3.168e+6 |
| 2025-11-20 | SE | 145.27 | 145.27 | 130.44 | 130.99 | 130.99 | 1.016e+7 |
| 2025-11-20 | MCHP | 50.12 | 50.7 | 47.62 | 48.06 | 48.06 | 1.058e+7 |
| 2025-11-20 | PGR | 209.8 | 212.58 | 207.5 | 212.39 | 212.39 | 2.785e+6 |
| 2025-11-20 | SHW | 329.46 | 332.84 | 325.9 | 326.44 | 326.44 | 2.882e+6 |
| 2025-11-20 | MCK | 855.91 | 859.87 | 843.99 | 847.96 | 847.96 | 612,404 |
| 2025-11-20 | MCO | 474.93 | 477.41 | 469.55 | 471.44 | 471.44 | 842,602 |
| 2025-11-20 | SIG | 94.75 | 95.1 | 90.03 | 91 | 91 | 835,300 |
| 2025-11-20 | TFC | 44.09 | 44.85 | 43.4 | 43.5 | 43.5 | 8.232e+6 |
| 2025-11-20 | MDT | 98.83 | 99.64 | 97.56 | 97.83 | 97.83 | 6.726e+6 |
| 2025-11-20 | T | 24.71 | 25.08 | 24.58 | 24.97 | 24.97 | 4.463e+7 |
| 2025-11-20 | PNW | 86.96 | 88.18 | 86.96 | 87.7 | 87.7 | 1.327e+6 |
| 2025-11-20 | MET | 74.4 | 75.25 | 72.73 | 72.84 | 72.84 | 3.431e+6 |