Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68351–68400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | KKR | 114.17 | 117.08 | 112.69 | 117.06 | 117.06 | 3.709e+6 |
| 2025-11-19 | HOOD | 114.74 | 119.2 | 113.55 | 118.16 | 118.16 | 2.528e+7 |
| 2025-11-19 | IBM | 286.74 | 287.35 | 284.35 | 284.8 | 284.8 | 3.596e+6 |
| 2025-11-19 | EW | 84.04 | 86.03 | 83.32 | 86.02 | 86.02 | 4.473e+6 |
| 2025-11-19 | EXPD | 139.69 | 140.21 | 138.19 | 138.4 | 138.4 | 1.139e+6 |
| 2025-11-19 | GM | 67.7 | 69.35 | 67.31 | 68.2 | 68.2 | 1.056e+7 |
| 2025-11-19 | CHRW | 151.25 | 151.25 | 149.57 | 150.24 | 150.24 | 780,446 |
| 2025-11-19 | FISV | 61.52 | 61.98 | 60.38 | 61.17 | 61.17 | 5.086e+6 |
| 2025-11-19 | APP | 530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 4.006e+6 |
| 2025-11-19 | LVS | 64.31 | 64.71 | 63.19 | 63.35 | 63.35 | 5.769e+6 |
| 2025-11-18 | SNA | 320.75 | 324.91 | 314.28 | 323.19 | 323.19 | 359,245 |
| 2025-11-18 | MAT | 18.5 | 18.85 | 18.32 | 18.72 | 18.72 | 3.035e+6 |
| 2025-11-18 | NE | 28.94 | 30.21 | 28.87 | 29.84 | 29.84 | 1.456e+6 |
| 2025-11-18 | MBC | 9.74 | 9.82 | 9.44 | 9.44 | 9.44 | 1.820e+6 |
| 2025-11-18 | TYL | 463.24 | 469.13 | 461.77 | 466.25 | 466.25 | 437,900 |
| 2025-11-18 | MCD | 302.17 | 304.9 | 300.66 | 301.09 | 301.09 | 2.774e+6 |
| 2025-11-18 | PNC | 175.76 | 178.96 | 174.39 | 177.34 | 177.34 | 1.929e+6 |
| 2025-11-18 | MCHP | 50.24 | 50.56 | 49.62 | 49.87 | 49.87 | 9.780e+6 |
| 2025-11-18 | SNPS | 388 | 389.6 | 376.18 | 383.82 | 383.82 | 2.248e+6 |
| 2025-11-18 | MCK | 857.76 | 861.96 | 840.85 | 859.24 | 859.24 | 927,214 |
| 2025-11-18 | NEE | 84.97 | 85.53 | 83.49 | 83.51 | 83.51 | 1.106e+7 |
| 2025-11-18 | MCO | 465.89 | 470.28 | 463.37 | 467.11 | 467.11 | 680,768 |
| 2025-11-18 | PNR | 100.75 | 102.19 | 100.31 | 101.55 | 101.55 | 1.392e+6 |
| 2025-11-18 | MDLZ | 54.84 | 54.9 | 54.25 | 54.79 | 54.79 | 9.660e+6 |
| 2025-11-18 | UNM | 74.52 | 76.06 | 74.34 | 75.8 | 75.8 | 1.171e+6 |
| 2025-11-18 | MDT | 98.44 | 100.91 | 97.89 | 99.26 | 99.26 | 2.197e+7 |
| 2025-11-18 | UNP | 219.27 | 219.53 | 217.47 | 218.39 | 218.39 | 3.863e+6 |
| 2025-11-18 | MET | 73.81 | 74.83 | 73.51 | 74.27 | 74.27 | 3.584e+6 |
| 2025-11-18 | PODD | 327.84 | 335.87 | 324.97 | 333.47 | 333.47 | 654,926 |
| 2025-11-18 | META | 590.62 | 602.66 | 582.81 | 596.7 | 596.7 | 2.550e+7 |
| 2025-11-18 | POM | 4.17 | 4.52 | 3.9 | 4.21 | 4.21 | 514,022 |
| 2025-11-18 | MGM | 30.65 | 31.83 | 30.55 | 31.41 | 31.41 | 4.991e+6 |
| 2025-11-18 | XEL | 80.53 | 81.05 | 79.74 | 79.79 | 79.79 | 3.754e+6 |
| 2025-11-18 | MHK | 103.62 | 104.6 | 102.78 | 104.09 | 104.09 | 676,748 |
| 2025-11-18 | PSKY | 15.55 | 16.16 | 15.11 | 15.94 | 15.94 | 1.012e+7 |
| 2025-11-18 | MKC | 63.82 | 64.2 | 63.14 | 64.08 | 64.08 | 3.398e+6 |
| 2025-11-18 | URBN | 60.75 | 62.09 | 60.73 | 61.39 | 61.39 | 1.962e+6 |
| 2025-11-18 | MKTX | 170.91 | 173.29 | 170.37 | 170.51 | 170.51 | 513,700 |
| 2025-11-18 | UAL | 89 | 92.85 | 88.96 | 91.92 | 91.92 | 3.859e+6 |
| 2025-11-18 | MLM | 584.61 | 594.56 | 583.5 | 591.66 | 591.66 | 318,246 |
| 2025-11-18 | WYNN | 116.98 | 120.84 | 116.29 | 119.71 | 119.71 | 1.402e+6 |
| 2025-11-18 | MMM | 162.42 | 164.99 | 161.74 | 164.2 | 164.2 | 2.326e+6 |
| 2025-11-18 | UHS | 225.63 | 228.94 | 223.8 | 228.43 | 228.43 | 686,031 |
| 2025-11-18 | MNST | 71.98 | 73.08 | 71.71 | 72.9 | 72.9 | 4.469e+6 |
| 2025-11-18 | WU | 8.45 | 8.45 | 8.3 | 8.31 | 8.31 | 8.509e+6 |
| 2025-11-18 | MO | 56.51 | 57.25 | 56.39 | 56.93 | 56.93 | 9.549e+6 |
| 2025-11-18 | SYK | 358.27 | 363.36 | 355.61 | 357.66 | 357.66 | 1.761e+6 |
| 2025-11-18 | MOH | 137.26 | 141.88 | 133.73 | 141.19 | 141.19 | 2.457e+6 |
| 2025-11-18 | NCLH | 17.51 | 18.04 | 17.47 | 17.84 | 17.84 | 1.419e+7 |
| 2025-11-18 | MOS | 23.85 | 24.08 | 23.65 | 24.01 | 24.01 | 6.249e+6 |