Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68151–68200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | COST | 892.49 | 892.49 | 871.52 | 888.1 | 888.1 | 3.462e+6 |
| 2025-11-19 | CRWD | 513.37 | 525.98 | 509.29 | 520.59 | 520.59 | 1.522e+6 |
| 2025-11-19 | APD | 249.23 | 250.34 | 246.67 | 249.85 | 249.85 | 965,500 |
| 2025-11-19 | APTV | 75.81 | 75.81 | 72.25 | 72.36 | 72.36 | 3.704e+6 |
| 2025-11-19 | ETR | 93.32 | 93.97 | 92.58 | 92.91 | 92.91 | 2.179e+6 |
| 2025-11-19 | CNP | 39.27 | 39.47 | 38.87 | 38.96 | 38.96 | 4.030e+6 |
| 2025-11-19 | ARE | 49.28 | 49.48 | 47.83 | 48.03 | 48.03 | 2.688e+6 |
| 2025-11-19 | ENPH | 27.54 | 28.23 | 26.84 | 26.89 | 26.89 | 6.207e+6 |
| 2025-11-19 | IEX | 160 | 161.73 | 159.45 | 160.52 | 160.52 | 384,400 |
| 2025-11-19 | LUV | 32.07 | 32.68 | 31.5 | 31.64 | 31.64 | 5.614e+6 |
| 2025-11-19 | CNX | 36.94 | 37.47 | 36.78 | 36.97 | 36.97 | 1.229e+6 |
| 2025-11-19 | IT | 226.36 | 228.32 | 222.85 | 225.89 | 225.89 | 816,430 |
| 2025-11-19 | EOG | 105.47 | 105.62 | 104.27 | 105.27 | 105.27 | 3.338e+6 |
| 2025-11-19 | HSIC | 71.22 | 71.76 | 70.21 | 70.6 | 70.6 | 1.158e+6 |
| 2025-11-19 | ARES | 139.67 | 142.65 | 137.62 | 142.29 | 142.29 | 1.393e+6 |
| 2025-11-19 | LW | 54.95 | 55.19 | 54.15 | 55.1 | 55.1 | 1.038e+6 |
| 2025-11-19 | FDS | 269.53 | 271.52 | 264.05 | 264.6 | 264.6 | 571,700 |
| 2025-11-19 | COF | 199.35 | 201.4 | 198.39 | 200.77 | 200.77 | 4.297e+6 |
| 2025-11-19 | HPQ | 22.03 | 22.16 | 21.82 | 21.85 | 21.85 | 9.139e+6 |
| 2025-11-19 | FDX | 260.69 | 263.17 | 258.48 | 260.18 | 260.18 | 1.035e+6 |
| 2025-11-19 | EXC | 45.95 | 46.06 | 45.02 | 45.17 | 45.17 | 7.333e+6 |
| 2025-11-19 | CMG | 30.86 | 31.25 | 30.5 | 31 | 31 | 1.776e+7 |
| 2025-11-19 | FE | 45.57 | 45.87 | 44.74 | 45.32 | 45.32 | 8.391e+6 |
| 2025-11-19 | IP | 35.97 | 36.19 | 35.1 | 35.5 | 35.5 | 4.074e+6 |
| 2025-11-19 | LRCX | 146.36 | 149.98 | 145.1 | 148.38 | 148.38 | 9.818e+6 |
| 2025-11-19 | COP | 86.67 | 87.16 | 85.72 | 86.65 | 86.65 | 5.093e+6 |
| 2025-11-19 | CMS | 73.03 | 73.03 | 71.49 | 71.85 | 71.85 | 2.273e+6 |
| 2025-11-19 | COR | 359.36 | 362.56 | 356.11 | 359.28 | 359.28 | 1.217e+6 |
| 2025-11-19 | FCX | 40.72 | 42.03 | 40.58 | 41.06 | 41.06 | 1.987e+7 |
| 2025-11-19 | HSY | 179.35 | 180.43 | 178.86 | 179.91 | 179.91 | 1.374e+6 |
| 2025-11-19 | IRM | 87.88 | 88.36 | 80.78 | 85.11 | 85.11 | 6.191e+6 |
| 2025-11-19 | CSGP | 66.43 | 66.52 | 65.45 | 66.02 | 66.02 | 3.903e+6 |
| 2025-11-19 | EXR | 127.87 | 127.87 | 125.18 | 126.4 | 126.4 | 838,102 |
| 2025-11-19 | GOOG | 287.3 | 303.83 | 287.28 | 292.59 | 292.59 | 4.312e+7 |
| 2025-11-19 | DOW | 21.31 | 21.41 | 20.6 | 20.75 | 20.75 | 1.304e+7 |
| 2025-11-19 | DAY | 68.87 | 69.08 | 68.87 | 68.97 | 68.97 | 2.887e+6 |
| 2025-11-19 | INFO | 23.88 | 23.88 | 23.63 | 23.73 | 23.73 | 3,100 |
| 2025-11-19 | INTU | 645.39 | 653.58 | 642.69 | 647.42 | 647.42 | 1.288e+6 |
| 2025-11-19 | ALGN | 132.26 | 134.97 | 131.95 | 133.68 | 133.68 | 1.050e+6 |
| 2025-11-19 | HST | 16.65 | 16.76 | 16.43 | 16.5 | 16.5 | 6.539e+6 |
| 2025-11-19 | CF | 79.64 | 79.64 | 76.06 | 77.98 | 77.98 | 2.908e+6 |
| 2025-11-19 | DECK | 83.98 | 84.26 | 82.65 | 83.01 | 83.01 | 2.228e+6 |
| 2025-11-19 | GDDY | 125.32 | 125.55 | 121.94 | 124.28 | 124.28 | 1.822e+6 |
| 2025-11-19 | BF-B | 27.03 | 27.32 | 26.56 | 26.79 | 26.79 | 3.468e+6 |
| 2025-11-19 | LII | 456.95 | 456.95 | 441.93 | 443.96 | 443.96 | 364,390 |
| 2025-11-19 | EL | 87.38 | 87.61 | 84.95 | 85.32 | 85.32 | 3.514e+6 |
| 2025-11-19 | HRB | 43.41 | 44.2 | 43.02 | 43.45 | 43.45 | 1.906e+6 |
| 2025-11-19 | IQV | 214.96 | 218.99 | 214.96 | 217.48 | 217.48 | 866,308 |
| 2025-11-19 | KDP | 26.83 | 26.9 | 26.28 | 26.44 | 26.44 | 8.918e+6 |
| 2025-11-19 | BRK-B | 503.69 | 504.25 | 495.55 | 501.26 | 501.26 | 4.695e+6 |