Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68251–68300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | GNRC | 143.82 | 148.18 | 143.23 | 147.26 | 147.26 | 1.066e+6 |
| 2025-11-19 | LYB | 41.79 | 42.03 | 40.8 | 41.07 | 41.07 | 3.873e+6 |
| 2025-11-19 | LH | 259.42 | 260.82 | 256.38 | 259.21 | 259.21 | 482,500 |
| 2025-11-19 | GNW | 8.41 | 8.49 | 8.37 | 8.45 | 8.45 | 3.229e+6 |
| 2025-11-19 | EMC | 29.74 | 29.74 | 29.61 | 29.7 | 29.7 | 3,200 |
| 2025-11-19 | EVRG | 74.76 | 74.91 | 73.58 | 73.68 | 73.68 | 1.577e+6 |
| 2025-11-19 | GPC | 123.79 | 124.29 | 122.22 | 123.28 | 123.28 | 1.088e+6 |
| 2025-11-19 | DXCM | 59.78 | 60.33 | 59.16 | 59.73 | 59.73 | 6.354e+6 |
| 2025-11-19 | FTV | 50.23 | 50.88 | 49.98 | 50.31 | 50.31 | 2.717e+6 |
| 2025-11-19 | GS | 768.42 | 779.87 | 767.13 | 778.01 | 778.01 | 1.521e+6 |
| 2025-11-19 | K | 82.78 | 82.87 | 82.77 | 82.84 | 82.84 | 2.362e+6 |
| 2025-11-19 | GT | 7.81 | 7.86 | 7.65 | 7.82 | 7.82 | 5.002e+6 |
| 2025-11-19 | GWW | 914.37 | 921.04 | 902.98 | 918.96 | 918.96 | 259,900 |
| 2025-11-19 | KMI | 26.2 | 26.4 | 25.86 | 26.32 | 26.32 | 1.560e+7 |
| 2025-11-19 | CRH | 109.25 | 110.41 | 108.36 | 108.99 | 108.99 | 3.257e+6 |
| 2025-11-19 | EME | 617.5 | 624.45 | 602.91 | 605.17 | 605.17 | 673,163 |
| 2025-11-19 | HAS | 74.79 | 76.49 | 74.27 | 75.95 | 75.95 | 2.559e+6 |
| 2025-11-19 | HBAN | 15.06 | 15.19 | 14.95 | 15.09 | 15.09 | 3.158e+7 |
| 2025-11-19 | IVZ | 22.28 | 22.69 | 22.22 | 22.56 | 22.56 | 2.808e+6 |
| 2025-11-19 | GOOGL | 286.78 | 303.41 | 286.25 | 292.42 | 292.42 | 6.820e+7 |
| 2025-11-19 | J | 149.84 | 149.97 | 143.78 | 143.87 | 143.87 | 1.982e+6 |
| 2025-11-19 | FITB | 40.73 | 40.92 | 40.27 | 40.76 | 40.76 | 4.912e+6 |
| 2025-11-19 | JBHT | 160.84 | 162.63 | 159.15 | 159.3 | 159.3 | 918,300 |
| 2025-11-19 | CRL | 161.83 | 162.65 | 156.72 | 161.64 | 161.64 | 751,570 |
| 2025-11-19 | FRT | 94.96 | 94.96 | 93.91 | 94.08 | 94.08 | 505,936 |
| 2025-11-19 | JCI | 113.66 | 115.62 | 113.37 | 113.68 | 113.68 | 4.288e+6 |
| 2025-11-19 | BMY | 45.98 | 45.98 | 44.75 | 44.8 | 44.8 | 1.483e+7 |
| 2025-11-19 | CTVA | 64.44 | 64.7 | 63.73 | 64.36 | 64.36 | 2.506e+6 |
| 2025-11-19 | EMR | 125.66 | 127.96 | 125.51 | 127.16 | 127.16 | 2.349e+6 |
| 2025-11-19 | JKHY | 163.48 | 165.25 | 162.28 | 164.65 | 164.65 | 913,200 |
| 2025-11-19 | ED | 100.47 | 100.47 | 98.53 | 98.77 | 98.77 | 3.060e+6 |
| 2025-11-19 | HLT | 267.62 | 268.76 | 265.14 | 266.61 | 266.61 | 1.235e+6 |
| 2025-11-19 | EXE | 115.83 | 116.36 | 114.12 | 115.94 | 115.94 | 2.554e+6 |
| 2025-11-19 | FTNT | 79.82 | 80.37 | 79.32 | 79.73 | 79.73 | 4.190e+6 |
| 2025-11-19 | CAH | 205.32 | 208.54 | 204.51 | 206.5 | 206.5 | 2.752e+6 |
| 2025-11-19 | CZR | 20.33 | 20.37 | 19.75 | 19.98 | 19.98 | 8.899e+6 |
| 2025-11-19 | ETN | 337.98 | 344.2 | 336.7 | 343.63 | 343.63 | 2.651e+6 |
| 2025-11-19 | HON | 188.7 | 189.36 | 187.05 | 188.59 | 188.59 | 3.394e+6 |
| 2025-11-19 | IPGP | 75.69 | 77.14 | 75.57 | 75.84 | 75.84 | 221,549 |
| 2025-11-19 | DRI | 168.72 | 169.79 | 167.43 | 167.45 | 167.45 | 1.017e+6 |
| 2025-11-19 | JEF | 52.66 | 54.25 | 52.47 | 53.94 | 53.94 | 1.534e+6 |
| 2025-11-19 | DVA | 116.89 | 116.89 | 113.97 | 115.2 | 115.2 | 767,229 |
| 2025-11-19 | DASH | 216.05 | 216.5 | 201.65 | 202.32 | 202.32 | 9.410e+6 |
| 2025-11-19 | COIN | 261.87 | 262.82 | 247.02 | 257.29 | 257.29 | 1.329e+7 |
| 2025-11-19 | KIM | 19.71 | 19.79 | 19.46 | 19.54 | 19.54 | 4.237e+6 |
| 2025-11-19 | HAL | 25.96 | 26.36 | 25.72 | 26.16 | 26.16 | 8.311e+6 |
| 2025-11-19 | HCA | 476.58 | 482.87 | 465.87 | 479.63 | 479.63 | 1.217e+6 |
| 2025-11-19 | GD | 336.32 | 340.4 | 333.37 | 340.08 | 340.08 | 1.254e+6 |
| 2025-11-19 | DLR | 157.58 | 157.99 | 153.26 | 156.97 | 156.97 | 1.539e+6 |
| 2025-11-19 | LNC | 38.75 | 39.08 | 38.42 | 38.99 | 38.99 | 982,600 |