Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68301–68350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | LITE | 258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 6.482e+6 |
| 2025-11-19 | ISRG | 544.92 | 566.86 | 544.19 | 564.64 | 564.64 | 2.441e+6 |
| 2025-11-19 | CL | 78.29 | 78.4 | 77.38 | 77.52 | 77.52 | 3.832e+6 |
| 2025-11-19 | EFX | 203.21 | 205.69 | 199.86 | 204.52 | 204.52 | 1.333e+6 |
| 2025-11-19 | FANG | 144.04 | 147.41 | 142.88 | 147 | 147 | 1.366e+6 |
| 2025-11-19 | LNT | 66.97 | 67.04 | 66.06 | 66.18 | 66.18 | 1.784e+6 |
| 2025-11-19 | CAT | 547.66 | 558.53 | 545.31 | 550.76 | 550.76 | 1.881e+6 |
| 2025-11-19 | CPT | 100.17 | 100.53 | 99.5 | 100.05 | 100.05 | 1.057e+6 |
| 2025-11-19 | GL | 130.8 | 131.64 | 128.87 | 130.18 | 130.18 | 358,230 |
| 2025-11-19 | EQR | 57.8 | 57.85 | 57.32 | 57.59 | 57.59 | 1.932e+6 |
| 2025-11-19 | ILMN | 121.64 | 122.38 | 119.85 | 120.12 | 120.12 | 1.903e+6 |
| 2025-11-19 | LEN | 115.49 | 115.64 | 113.8 | 114.04 | 114.04 | 1.701e+7 |
| 2025-11-19 | FLR | 41.36 | 42.15 | 41.18 | 41.62 | 41.62 | 2.372e+6 |
| 2025-11-19 | LOW | 227.89 | 230.82 | 222.19 | 226.3 | 226.3 | 7.729e+6 |
| 2025-11-19 | CBOE | 257.25 | 258.02 | 250.3 | 252.96 | 252.96 | 867,451 |
| 2025-11-19 | HP | 25.94 | 26.86 | 25.66 | 26.82 | 26.82 | 2.231e+6 |
| 2025-11-19 | GLW | 80.1 | 82.68 | 79.86 | 81.54 | 81.54 | 5.413e+6 |
| 2025-11-19 | FAST | 39.49 | 39.6 | 39.04 | 39.12 | 39.12 | 6.215e+6 |
| 2025-11-19 | HIG | 132.01 | 132.33 | 130.27 | 131.04 | 131.04 | 1.368e+6 |
| 2025-11-19 | IFF | 65.12 | 65.54 | 64.19 | 64.35 | 64.35 | 1.907e+6 |
| 2025-11-19 | EIX | 57.06 | 57.58 | 55.63 | 55.99 | 55.99 | 3.041e+6 |
| 2025-11-19 | LUMN | 7.7 | 7.99 | 7.48 | 7.68 | 7.68 | 1.187e+7 |
| 2025-11-19 | FSLR | 252.19 | 257.83 | 249.3 | 251.87 | 251.87 | 1.515e+6 |
| 2025-11-19 | ELV | 320.53 | 320.77 | 312.27 | 312.82 | 312.82 | 1.498e+6 |
| 2025-11-19 | COHR | 138.68 | 147.57 | 137.87 | 142.94 | 142.94 | 3.659e+6 |
| 2025-11-19 | INCY | 104.66 | 104.66 | 100.3 | 101.32 | 101.32 | 2.735e+6 |
| 2025-11-19 | ECL | 255.55 | 260.19 | 254.51 | 260.07 | 260.07 | 1.966e+6 |
| 2025-11-19 | GE | 295.09 | 300.89 | 294.73 | 300.04 | 300.04 | 2.953e+6 |
| 2025-11-19 | FTI | 42.84 | 44.06 | 42.84 | 43.9 | 43.9 | 2.593e+6 |
| 2025-11-19 | DTE | 134.64 | 134.64 | 132.37 | 132.8 | 132.8 | 1.319e+6 |
| 2025-11-19 | FMC | 12.71 | 12.75 | 12.3 | 12.55 | 12.55 | 4.312e+6 |
| 2025-11-19 | GEN | 26.05 | 26.08 | 25.43 | 25.79 | 25.79 | 5.905e+6 |
| 2025-11-19 | EG | 314.61 | 316.74 | 308.58 | 308.93 | 308.93 | 362,800 |
| 2025-11-19 | FIS | 62.28 | 62.47 | 61.54 | 61.75 | 61.75 | 2.938e+6 |
| 2025-11-19 | GILD | 125.54 | 126.54 | 124.33 | 126.51 | 126.51 | 6.882e+6 |
| 2025-11-19 | AXP | 339.89 | 343.48 | 338.92 | 342.8 | 342.8 | 2.005e+6 |
| 2025-11-19 | GEV | 560.25 | 599.19 | 560.05 | 594.57 | 594.57 | 4.212e+6 |
| 2025-11-19 | ITW | 238.66 | 240.09 | 236.48 | 238.01 | 238.01 | 990,820 |
| 2025-11-19 | FIX | 928.89 | 949.08 | 910.17 | 929.65 | 929.65 | 348,644 |
| 2025-11-19 | JBL | 198.24 | 204.78 | 197.89 | 199.98 | 199.98 | 800,339 |
| 2025-11-19 | LULU | 164.67 | 169.1 | 163.45 | 166.06 | 166.06 | 2.501e+6 |
| 2025-11-19 | EBAY | 81.25 | 81.34 | 79.85 | 80.73 | 80.73 | 4.034e+6 |
| 2025-11-19 | FOXA | 64.56 | 65.31 | 64.36 | 64.46 | 64.46 | 2.080e+6 |
| 2025-11-19 | GIS | 45.87 | 46.5 | 45.82 | 46.19 | 46.19 | 5.460e+6 |
| 2025-11-19 | EA | 200.95 | 201.79 | 200.95 | 201.2 | 201.2 | 2.025e+6 |
| 2025-11-19 | FOSL | 1.88 | 2.04 | 1.8 | 2.03 | 2.03 | 681,322 |
| 2025-11-19 | GEHC | 71.18 | 72.28 | 70.83 | 72.25 | 72.25 | 4.219e+6 |
| 2025-11-19 | DVN | 34.59 | 34.98 | 34.31 | 34.87 | 34.87 | 7.935e+6 |
| 2025-11-19 | ETSY | 54.38 | 54.79 | 52.46 | 53.11 | 53.11 | 3.925e+6 |
| 2025-11-19 | CMI | 462.18 | 470.65 | 459.92 | 468.17 | 468.17 | 1.243e+6 |