Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67601–67650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | JEF | 55.3 | 58.19 | 52.66 | 52.83 | 52.83 | 2.305e+6 |
| 2025-11-20 | AXP | 348.1 | 351.24 | 338.5 | 341.96 | 341.96 | 3.096e+6 |
| 2025-11-20 | EPAM | 182.28 | 183.67 | 176.25 | 178.62 | 178.62 | 1.115e+6 |
| 2025-11-20 | LOW | 225.97 | 228.32 | 223.69 | 226.32 | 226.32 | 4.769e+6 |
| 2025-11-20 | F | 12.62 | 12.72 | 12.1 | 12.13 | 12.13 | 9.586e+7 |
| 2025-11-20 | LNT | 66.49 | 66.91 | 66.28 | 66.42 | 66.42 | 2.625e+6 |
| 2025-11-20 | BF-B | 26.93 | 27.67 | 26.91 | 27.43 | 27.43 | 3.588e+6 |
| 2025-11-20 | CHRW | 152.01 | 152.6 | 147.39 | 147.47 | 147.47 | 1.090e+6 |
| 2025-11-20 | DXC | 12.1 | 12.21 | 11.82 | 12.19 | 12.19 | 2.405e+6 |
| 2025-11-20 | ERIE | 282.66 | 291.18 | 282.57 | 289.87 | 289.87 | 167,200 |
| 2025-11-20 | ETSY | 53.43 | 54.5 | 51.51 | 51.57 | 51.57 | 4.132e+6 |
| 2025-11-20 | CAH | 206.89 | 208.54 | 205.09 | 206.88 | 206.88 | 2.589e+6 |
| 2025-11-20 | COTY | 3.26 | 3.27 | 3.12 | 3.12 | 3.12 | 5.483e+6 |
| 2025-11-20 | GOOGL | 304.13 | 306.01 | 288.28 | 289.06 | 289.06 | 6.203e+7 |
| 2025-11-20 | KMX | 34.46 | 35.07 | 33.45 | 33.52 | 33.52 | 4.180e+6 |
| 2025-11-20 | IR | 73.27 | 75.51 | 73.27 | 74.5 | 74.5 | 4.223e+6 |
| 2025-11-20 | CNC | 36.01 | 36.28 | 34.39 | 34.83 | 34.83 | 8.321e+6 |
| 2025-11-20 | FFIV | 226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 1.336e+6 |
| 2025-11-20 | APO | 130.74 | 131.59 | 125.65 | 125.72 | 125.72 | 3.966e+6 |
| 2025-11-20 | HOOD | 121.63 | 122.63 | 105.24 | 106.21 | 106.21 | 4.291e+7 |
| 2025-11-20 | CPRT | 41.39 | 41.79 | 40.87 | 41.02 | 41.02 | 1.086e+7 |
| 2025-11-20 | CPB | 29.81 | 29.96 | 29.6 | 29.81 | 29.81 | 3.415e+6 |
| 2025-11-20 | HII | 313.07 | 317.49 | 299.05 | 299.56 | 299.56 | 533,410 |
| 2025-11-20 | FTV | 50.8 | 51.55 | 50.26 | 50.73 | 50.73 | 3.645e+6 |
| 2025-11-20 | IBM | 290.84 | 296.83 | 286.41 | 286.65 | 286.65 | 5.597e+6 |
| 2025-11-20 | DUK | 120.21 | 120.9 | 119.8 | 120.47 | 120.47 | 2.639e+6 |
| 2025-11-20 | APH | 140.14 | 140.14 | 129.7 | 129.85 | 129.85 | 1.031e+7 |
| 2025-11-20 | MAS | 59.41 | 60.08 | 59.06 | 59.56 | 59.56 | 2.817e+6 |
| 2025-11-20 | FLS | 68.23 | 68.77 | 65.29 | 65.67 | 65.67 | 1.883e+6 |
| 2025-11-20 | IPGP | 77.06 | 78.19 | 71.97 | 72.46 | 72.46 | 283,334 |
| 2025-11-20 | CTRA | 25.61 | 26.3 | 25.19 | 25.22 | 25.22 | 5.632e+6 |
| 2025-11-20 | CAT | 563.55 | 566.45 | 538.7 | 543.81 | 543.81 | 3.195e+6 |
| 2025-11-20 | EXPE | 241.98 | 243.14 | 233.83 | 234.26 | 234.26 | 1.894e+6 |
| 2025-11-20 | ETN | 354.3 | 355.69 | 325.04 | 326.27 | 326.27 | 4.551e+6 |
| 2025-11-20 | HLT | 267.6 | 269.58 | 263.55 | 263.92 | 263.92 | 1.108e+6 |
| 2025-11-20 | LUMN | 8.09 | 8.16 | 7.41 | 7.48 | 7.48 | 1.494e+7 |
| 2025-11-20 | LVS | 63.95 | 65.2 | 62.73 | 62.79 | 62.79 | 3.934e+6 |
| 2025-11-20 | HRL | 21.55 | 21.91 | 21.45 | 21.73 | 21.73 | 3.743e+6 |
| 2025-11-20 | CPT | 100.65 | 102.16 | 100.62 | 101.61 | 101.61 | 1.493e+6 |
| 2025-11-20 | BRK-B | 501.11 | 506.45 | 500.81 | 501.12 | 501.12 | 5.487e+6 |
| 2025-11-20 | CL | 77.13 | 78.25 | 76.68 | 77.9 | 77.9 | 5.985e+6 |
| 2025-11-20 | IFF | 64.58 | 64.9 | 63.24 | 63.79 | 63.79 | 2.669e+6 |
| 2025-11-20 | CPRI | 22.33 | 23.41 | 22.18 | 22.41 | 22.41 | 3.347e+6 |
| 2025-11-20 | EQT | 58.96 | 60.18 | 55.97 | 56.04 | 56.04 | 8.746e+6 |
| 2025-11-20 | JNJ | 199.66 | 202.14 | 199.24 | 200.72 | 200.72 | 1.061e+7 |
| 2025-11-20 | GME | 20.55 | 20.69 | 19.93 | 19.94 | 19.94 | 6.029e+6 |
| 2025-11-20 | ELV | 314.02 | 315.47 | 308.38 | 310.47 | 310.47 | 1.121e+6 |
| 2025-11-20 | KKR | 119.41 | 121.18 | 113.87 | 113.98 | 113.98 | 5.748e+6 |
| 2025-11-20 | GNRC | 152.2 | 155 | 139.8 | 140.22 | 140.22 | 1.328e+6 |
| 2025-11-20 | LH | 261.5 | 263.37 | 258.68 | 260.12 | 260.12 | 494,938 |