Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67701–67750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | GL | 131.24 | 131.98 | 129.09 | 129.81 | 129.81 | 299,918 |
| 2025-11-20 | ECL | 260.5 | 261.46 | 259.53 | 260.31 | 260.31 | 1.695e+6 |
| 2025-11-20 | FIX | 953.99 | 974.67 | 869.09 | 875.39 | 875.39 | 650,447 |
| 2025-11-20 | LEN | 114 | 116.69 | 114 | 115.12 | 115.12 | 3.242e+7 |
| 2025-11-20 | CZR | 20.06 | 20.94 | 19.77 | 19.91 | 19.91 | 6.019e+6 |
| 2025-11-20 | FOSL | 2.27 | 2.65 | 2.17 | 2.21 | 2.21 | 3.508e+6 |
| 2025-11-20 | EQR | 58.02 | 58.57 | 57.65 | 57.81 | 57.81 | 1.726e+6 |
| 2025-11-20 | GLW | 84.09 | 84.43 | 77.34 | 77.88 | 77.88 | 8.332e+6 |
| 2025-11-20 | CPAY | 279.33 | 284.9 | 276.82 | 277.3 | 277.3 | 632,718 |
| 2025-11-20 | IBKR | 66.1 | 67.18 | 61.13 | 61.42 | 61.42 | 5.979e+6 |
| 2025-11-20 | GEHC | 73.07 | 75.29 | 72.98 | 74.69 | 74.69 | 8.322e+6 |
| 2025-11-20 | CTVA | 64.71 | 65.64 | 63.88 | 64.07 | 64.07 | 5.939e+6 |
| 2025-11-20 | GE | 304.6 | 306.28 | 289.72 | 289.86 | 289.86 | 3.734e+6 |
| 2025-11-20 | LNC | 39.56 | 40.19 | 38.31 | 38.47 | 38.47 | 1.565e+6 |
| 2025-11-20 | COHR | 150 | 155.7 | 133.24 | 135.61 | 135.61 | 5.689e+6 |
| 2025-11-20 | GEV | 606.38 | 627.17 | 556.94 | 557.28 | 557.28 | 4.875e+6 |
| 2025-11-20 | CMI | 474.76 | 478.37 | 457.92 | 460.19 | 460.19 | 1.029e+6 |
| 2025-11-20 | ITW | 239.92 | 240.96 | 236.2 | 238.04 | 238.04 | 1.403e+6 |
| 2025-11-20 | EA | 201.27 | 201.86 | 200.67 | 200.74 | 200.74 | 1.824e+6 |
| 2025-11-20 | EIX | 56.5 | 58.16 | 56.31 | 56.55 | 56.55 | 4.551e+6 |
| 2025-11-20 | DTE | 133.7 | 134.82 | 133.14 | 133.45 | 133.45 | 966,116 |
| 2025-11-20 | FTI | 44.04 | 44.95 | 43.22 | 43.43 | 43.43 | 2.714e+6 |
| 2025-11-20 | EQIX | 764.21 | 773.05 | 744.48 | 745.04 | 745.04 | 607,640 |
| 2025-11-20 | ICE | 152.7 | 153.72 | 150.19 | 150.72 | 150.72 | 4.304e+6 |
| 2025-11-20 | EG | 310.52 | 313.2 | 300.74 | 301.17 | 301.17 | 404,902 |
| 2025-11-20 | LITE | 280 | 282.66 | 229.59 | 233.24 | 233.24 | 7.681e+6 |
| 2025-11-20 | GILD | 126.77 | 127.12 | 123.02 | 123.46 | 123.46 | 9.924e+6 |
| 2025-11-20 | DVN | 35.23 | 36.45 | 34.57 | 34.75 | 34.75 | 1.081e+7 |
| 2025-11-20 | COIN | 259.98 | 263.63 | 236 | 238.16 | 238.16 | 1.552e+7 |
| 2025-11-20 | JBL | 204.88 | 206.44 | 191.06 | 192.38 | 192.38 | 1.527e+6 |
| 2025-11-20 | ISRG | 566.92 | 574.45 | 550 | 552.23 | 552.23 | 1.909e+6 |
| 2025-11-20 | GEN | 25.99 | 26.12 | 25.61 | 25.79 | 25.79 | 6.007e+6 |
| 2025-11-20 | EXPD | 139.78 | 140.35 | 137.5 | 137.58 | 137.58 | 983,715 |
| 2025-11-20 | HIG | 132.81 | 134.08 | 132.11 | 133.61 | 133.61 | 1.823e+6 |
| 2025-11-20 | FISV | 61.66 | 62.26 | 59.72 | 59.77 | 59.77 | 7.166e+6 |
| 2025-11-20 | HBI | 6.52 | 6.59 | 6.48 | 6.5 | 6.5 | 1.530e+7 |
| 2025-11-20 | GM | 68.64 | 69.58 | 67.48 | 67.74 | 67.74 | 9.385e+6 |
| 2025-11-20 | INTC | 36 | 36.68 | 33.48 | 33.62 | 33.62 | 9.639e+7 |
| 2025-11-20 | FSLR | 258.04 | 264.79 | 244.22 | 245.84 | 245.84 | 2.301e+6 |
| 2025-11-20 | DVA | 115.3 | 116.77 | 114.11 | 115.35 | 115.35 | 773,700 |
| 2025-11-20 | FIS | 61.87 | 62.74 | 61.37 | 61.47 | 61.47 | 2.256e+6 |
| 2025-11-20 | GIS | 46.12 | 46.48 | 45.97 | 46.36 | 46.36 | 5.787e+6 |
| 2025-11-20 | FLR | 42.79 | 43.6 | 40.48 | 40.55 | 40.55 | 2.893e+6 |
| 2025-11-20 | HAL | 26.34 | 26.77 | 25.18 | 25.33 | 25.33 | 1.254e+7 |
| 2025-11-20 | EFX | 206.62 | 207.73 | 203.04 | 204.91 | 204.91 | 1.365e+6 |
| 2025-11-19 | MAT | 18.74 | 18.91 | 18.47 | 18.57 | 18.57 | 2.888e+6 |
| 2025-11-19 | SBNY | 0.6 | 0.6 | 0.35 | 0.6 | 0.6 | 12,942 |
| 2025-11-19 | MBC | 9.44 | 9.71 | 9.33 | 9.65 | 9.65 | 1.715e+6 |
| 2025-11-19 | SBUX | 82.25 | 83.36 | 82.02 | 82.66 | 82.66 | 6.195e+6 |
| 2025-11-19 | MCD | 301.09 | 301.34 | 298.57 | 299.26 | 299.26 | 2.009e+6 |