Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68201–68250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | M | 19.07 | 19.25 | 18.85 | 19.05 | 19.05 | 5.387e+6 |
| 2025-11-19 | KEY | 16.88 | 17.05 | 16.83 | 17 | 17 | 1.473e+7 |
| 2025-11-19 | CPB | 29.96 | 30.21 | 29.72 | 29.8 | 29.8 | 4.121e+6 |
| 2025-11-19 | HRL | 21.67 | 21.69 | 21.45 | 21.61 | 21.61 | 3.690e+6 |
| 2025-11-19 | KVUE | 15.86 | 15.89 | 15.62 | 15.68 | 15.68 | 3.064e+7 |
| 2025-11-19 | CTRA | 25.6 | 25.69 | 25.25 | 25.57 | 25.57 | 6.929e+6 |
| 2025-11-19 | KMX | 33.6 | 34.21 | 32.75 | 34.2 | 34.2 | 3.404e+6 |
| 2025-11-19 | FLS | 65.13 | 67.24 | 65.03 | 66.94 | 66.94 | 1.997e+6 |
| 2025-11-19 | DXC | 12.25 | 12.28 | 11.98 | 11.99 | 11.99 | 1.991e+6 |
| 2025-11-19 | COTY | 3.31 | 3.33 | 3.22 | 3.25 | 3.25 | 5.757e+6 |
| 2025-11-19 | HII | 304.69 | 308.71 | 302.51 | 307.41 | 307.41 | 312,940 |
| 2025-11-19 | JNJ | 197.69 | 201.13 | 197.08 | 200.17 | 200.17 | 1.469e+7 |
| 2025-11-19 | GRMN | 187.97 | 189.41 | 186.97 | 188.09 | 188.09 | 804,964 |
| 2025-11-19 | F | 12.74 | 12.85 | 12.57 | 12.61 | 12.61 | 4.962e+7 |
| 2025-11-19 | CNC | 36.93 | 37.13 | 35.68 | 35.95 | 35.95 | 6.934e+6 |
| 2025-11-19 | DE | 471.34 | 473.37 | 465.18 | 471.75 | 471.75 | 1.202e+6 |
| 2025-11-19 | EPAM | 180.33 | 183.9 | 178.88 | 180.93 | 180.93 | 1.336e+6 |
| 2025-11-19 | INVH | 26.92 | 26.96 | 26.69 | 26.82 | 26.82 | 5.301e+6 |
| 2025-11-19 | HUBB | 417.56 | 420.35 | 413.46 | 416.57 | 416.57 | 395,189 |
| 2025-11-19 | IR | 73.69 | 73.89 | 72.85 | 73.67 | 73.67 | 4.479e+6 |
| 2025-11-19 | MAS | 58.75 | 59.36 | 58.18 | 58.9 | 58.9 | 2.517e+6 |
| 2025-11-19 | APH | 131.68 | 136.22 | 131.17 | 136.12 | 136.12 | 8.981e+6 |
| 2025-11-19 | CPRT | 41.42 | 41.7 | 41.1 | 41.37 | 41.37 | 9.635e+6 |
| 2025-11-19 | LKQ | 29.1 | 29.14 | 28.49 | 28.68 | 28.68 | 2.585e+6 |
| 2025-11-19 | EXPE | 240.25 | 243.6 | 237.5 | 239.44 | 239.44 | 2.068e+6 |
| 2025-11-19 | IPG | 25.2 | 25.31 | 24.66 | 24.69 | 24.69 | 6.631e+6 |
| 2025-11-19 | FBIN | 44.48 | 44.61 | 43.6 | 43.8 | 43.8 | 2.129e+6 |
| 2025-11-19 | APO | 123.62 | 126.42 | 123.16 | 126.15 | 126.15 | 2.820e+6 |
| 2025-11-19 | IBKR | 63.37 | 64.81 | 63.28 | 64.41 | 64.41 | 3.074e+6 |
| 2025-11-19 | CPAY | 272.83 | 277.07 | 272.83 | 276.46 | 276.46 | 467,022 |
| 2025-11-19 | FFIV | 225.45 | 228.91 | 223.76 | 223.99 | 223.99 | 750,700 |
| 2025-11-19 | CPRI | 21.91 | 22.41 | 21.7 | 22.05 | 22.05 | 1.973e+6 |
| 2025-11-19 | LMT | 465.99 | 466.41 | 462.34 | 463.93 | 463.93 | 861,612 |
| 2025-11-19 | FICO | 1,722.46 | 1,748.11 | 1,702.75 | 1,736.16 | 1,736.16 | 124,600 |
| 2025-11-19 | FOX | 58.1 | 58.92 | 57.88 | 57.95 | 57.95 | 893,834 |
| 2025-11-19 | DUK | 121.79 | 121.79 | 119.4 | 120.17 | 120.17 | 3.411e+6 |
| 2025-11-19 | HD | 336.53 | 337.3 | 327.05 | 330.14 | 330.14 | 7.595e+6 |
| 2025-11-19 | HBI | 6.55 | 6.6 | 6.43 | 6.48 | 6.48 | 7.688e+6 |
| 2025-11-19 | INTC | 34.33 | 35.75 | 34.25 | 35.11 | 35.11 | 6.712e+7 |
| 2025-11-19 | EQT | 58.46 | 58.87 | 57.25 | 58.57 | 58.57 | 7.890e+6 |
| 2025-11-19 | ERIE | 286.04 | 288.86 | 279.83 | 281.96 | 281.96 | 159,617 |
| 2025-11-19 | MA | 526.45 | 529.29 | 523.29 | 528.65 | 528.65 | 2.723e+6 |
| 2025-11-19 | ATI | 97.61 | 100.65 | 97.36 | 98.12 | 98.12 | 1.456e+6 |
| 2025-11-19 | EQIX | 765.38 | 766.79 | 747.63 | 757.18 | 757.18 | 512,100 |
| 2025-11-19 | GPN | 71.88 | 72.1 | 70.46 | 71.57 | 71.57 | 1.661e+6 |
| 2025-11-19 | ICE | 151.58 | 152.74 | 151.04 | 152.7 | 152.7 | 4.433e+6 |
| 2025-11-19 | IDXX | 673.75 | 701.74 | 670.21 | 697.1 | 697.1 | 1.010e+6 |
| 2025-11-19 | GME | 20.4 | 20.51 | 20.11 | 20.42 | 20.42 | 5.194e+6 |
| 2025-11-19 | CRM | 231.04 | 231.32 | 224.13 | 226.94 | 226.94 | 9.711e+6 |
| 2025-11-19 | MAC | 16.25 | 16.37 | 15.73 | 15.92 | 15.92 | 1.901e+6 |