Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68451–68500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | BF-B | 27.16 | 27.57 | 26.71 | 27.22 | 27.22 | 3.796e+6 |
| 2025-11-18 | AVGO | 341.83 | 346.58 | 334.17 | 339.14 | 339.14 | 2.173e+7 |
| 2025-11-18 | LII | 454.77 | 458.6 | 449.9 | 453.01 | 453.01 | 334,300 |
| 2025-11-18 | AVY | 168.91 | 169.37 | 166.95 | 166.98 | 166.98 | 617,900 |
| 2025-11-18 | HRB | 42.86 | 43.78 | 42.6 | 43.45 | 43.45 | 1.959e+6 |
| 2025-11-18 | AWK | 131.07 | 131.47 | 127.73 | 128.12 | 128.12 | 1.784e+6 |
| 2025-11-18 | DLR | 155.69 | 158.27 | 154.57 | 157.28 | 157.28 | 2.058e+6 |
| 2025-11-18 | AXON | 541.27 | 549.22 | 528.95 | 533.77 | 533.77 | 841,200 |
| 2025-11-18 | ILMN | 118.33 | 122.27 | 117.5 | 121.97 | 121.97 | 1.498e+6 |
| 2025-11-18 | AYI | 339.22 | 350.95 | 335.04 | 344.77 | 344.77 | 244,547 |
| 2025-11-18 | IPGP | 75.64 | 77.05 | 74.9 | 75.79 | 75.79 | 279,431 |
| 2025-11-18 | AZO | 3,847.14 | 3,860.21 | 3,807.6 | 3,827.89 | 3,827.89 | 102,759 |
| 2025-11-18 | KDP | 26.57 | 27.02 | 26.42 | 26.96 | 26.96 | 1.214e+7 |
| 2025-11-18 | BA | 190 | 191.16 | 187.85 | 189.63 | 189.63 | 8.196e+6 |
| 2025-11-18 | BRK-B | 503.39 | 506.64 | 500.6 | 504.37 | 504.37 | 5.457e+6 |
| 2025-11-18 | BAC | 50.73 | 51.62 | 50.61 | 51.09 | 51.09 | 3.519e+7 |
| 2025-11-18 | CBOE | 257.45 | 259.75 | 255.02 | 257.75 | 257.75 | 800,513 |
| 2025-11-18 | BALL | 47.38 | 47.57 | 46.96 | 47.19 | 47.19 | 2.377e+6 |
| 2025-11-18 | CTVA | 63.43 | 64.76 | 63.24 | 64.18 | 64.18 | 3.148e+6 |
| 2025-11-18 | BAX | 17.67 | 18.2 | 17.38 | 18.13 | 18.13 | 9.781e+6 |
| 2025-11-18 | FFIV | 227.44 | 229.96 | 226 | 227.05 | 227.05 | 745,328 |
| 2025-11-18 | BBBY | 5.63 | 6.02 | 5.58 | 5.9 | 5.9 | 2.181e+6 |
| 2025-11-18 | HUBB | 413.4 | 417.64 | 409.77 | 414.77 | 414.77 | 578,828 |
| 2025-11-18 | BBWI | 20.81 | 20.9 | 20.43 | 20.66 | 20.66 | 8.054e+6 |
| 2025-11-18 | EVRG | 75.14 | 75.52 | 74.65 | 74.76 | 74.76 | 1.402e+6 |
| 2025-11-18 | BBY | 71.87 | 72.82 | 70.98 | 72.33 | 72.33 | 3.248e+6 |
| 2025-11-18 | AXP | 335.05 | 341.89 | 332.32 | 338.84 | 338.84 | 4.217e+6 |
| 2025-11-18 | BDX | 148.56 | 150.84 | 147.43 | 149.43 | 149.43 | 2.679e+6 |
| 2025-11-18 | INCY | 104.2 | 107.31 | 103.79 | 103.89 | 103.89 | 2.831e+6 |
| 2025-11-18 | BEN | 20.73 | 20.98 | 20.6 | 20.84 | 20.84 | 6.251e+6 |
| 2025-11-18 | CZR | 20.22 | 20.78 | 19.97 | 20.35 | 20.35 | 9.363e+6 |
| 2025-11-18 | BG | 92.89 | 95.49 | 92.35 | 95.02 | 95.02 | 1.370e+6 |
| 2025-11-18 | LYB | 41.53 | 42.31 | 41.09 | 42.01 | 42.01 | 5.131e+6 |
| 2025-11-18 | BHF | 65.62 | 65.92 | 65.53 | 65.78 | 65.78 | 1.355e+6 |
| 2025-11-18 | APP | 533.36 | 541.8 | 522 | 526.01 | 526.01 | 3.927e+6 |
| 2025-11-18 | BIIB | 164.4 | 170.78 | 163 | 168.83 | 168.83 | 2.257e+6 |
| 2025-11-18 | EQR | 57.73 | 58.17 | 57.46 | 57.83 | 57.83 | 1.933e+6 |
| 2025-11-18 | BIO | 303.41 | 311.47 | 296.15 | 307.78 | 307.78 | 149,400 |
| 2025-11-18 | EIX | 56.41 | 57.43 | 56.13 | 56.88 | 56.88 | 2.231e+6 |
| 2025-11-18 | BK | 105.62 | 107.23 | 104.97 | 106.61 | 106.61 | 3.767e+6 |
| 2025-11-18 | KMI | 26.56 | 26.81 | 26.41 | 26.58 | 26.58 | 1.621e+7 |
| 2025-11-18 | BKNG | 191.13 | 193.69 | 189.4 | 190.52 | 190.52 | 8.141e+6 |
| 2025-11-18 | CRL | 162.75 | 164.36 | 160.49 | 162.53 | 162.53 | 1.290e+6 |
| 2025-11-18 | BKR | 47.46 | 48.64 | 47.42 | 47.72 | 47.72 | 8.978e+6 |
| 2025-11-18 | CHRW | 151.19 | 151.87 | 149.65 | 150.57 | 150.57 | 1.303e+6 |
| 2025-11-18 | BLDR | 98.48 | 99.88 | 97.5 | 98.6 | 98.6 | 2.726e+6 |
| 2025-11-18 | IFF | 64.27 | 65.3 | 64.13 | 65.21 | 65.21 | 2.272e+6 |
| 2025-11-18 | BLK | 1,011.41 | 1,016.13 | 1,000.03 | 1,008.58 | 1,008.58 | 749,621 |
| 2025-11-18 | KIM | 19.59 | 19.84 | 19.54 | 19.75 | 19.75 | 3.973e+6 |
| 2025-11-18 | BR | 222.72 | 224.49 | 222.29 | 222.77 | 222.77 | 726,635 |