Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68551–68600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | IVZ | 21.95 | 22.62 | 21.76 | 22.31 | 22.31 | 4.089e+6 |
| 2025-11-18 | CMA | 74.63 | 76.12 | 74.63 | 75.55 | 75.55 | 1.669e+6 |
| 2025-11-18 | GOOGL | 287.54 | 288.41 | 277.83 | 283.9 | 283.9 | 4.916e+7 |
| 2025-11-18 | CMCSA | 26.74 | 26.93 | 26.46 | 26.74 | 26.74 | 2.924e+7 |
| 2025-11-18 | FISV | 62.16 | 62.69 | 61.13 | 61.34 | 61.34 | 7.240e+6 |
| 2025-11-18 | CME | 270.8 | 274.48 | 269.36 | 271.51 | 271.51 | 1.750e+6 |
| 2025-11-18 | FRT | 93.52 | 94.86 | 93.07 | 94.65 | 94.65 | 457,911 |
| 2025-11-18 | CSCO | 76.73 | 77.37 | 75.64 | 76.55 | 76.55 | 2.603e+7 |
| 2025-11-18 | M | 18.68 | 19.32 | 18.65 | 19.15 | 19.15 | 4.785e+6 |
| 2025-11-18 | CSX | 33.77 | 34.22 | 33.68 | 33.75 | 33.75 | 2.119e+7 |
| 2025-11-18 | LEG | 8.52 | 8.78 | 8.49 | 8.68 | 8.68 | 1.820e+6 |
| 2025-11-18 | CTAS | 183.47 | 184.9 | 181.94 | 182.99 | 182.99 | 1.840e+6 |
| 2025-11-18 | ATI | 97.77 | 99.3 | 96.51 | 98.18 | 98.18 | 1.068e+6 |
| 2025-11-18 | CTSH | 70.09 | 71.12 | 69.61 | 70.89 | 70.89 | 4.241e+6 |
| 2025-11-18 | COIN | 261.75 | 271 | 261 | 261.79 | 261.79 | 1.085e+7 |
| 2025-11-18 | CVNA | 63.92 | 65.3 | 61.82 | 63.44 | 63.44 | 1.293e+7 |
| 2025-11-18 | CSGP | 67 | 67.42 | 66.22 | 66.81 | 66.81 | 3.962e+6 |
| 2025-11-18 | CVS | 77.03 | 77.12 | 76.03 | 76.63 | 76.63 | 6.254e+6 |
| 2025-11-18 | LOW | 217.02 | 221.65 | 216.78 | 217.54 | 217.54 | 6.260e+6 |
| 2025-11-18 | CVX | 149.65 | 151.4 | 148.92 | 150.75 | 150.75 | 1.081e+7 |
| 2025-11-18 | IBKR | 62.57 | 64.11 | 61.94 | 63.12 | 63.12 | 4.147e+6 |
| 2025-11-18 | D | 60.36 | 60.84 | 59.95 | 60.13 | 60.13 | 7.128e+6 |
| 2025-11-18 | HON | 189.84 | 191.83 | 188.59 | 189.46 | 189.46 | 6.073e+6 |
| 2025-11-18 | DAL | 55.13 | 57.13 | 54.98 | 56.83 | 56.83 | 6.442e+6 |
| 2025-11-18 | LNC | 37.86 | 38.93 | 37.71 | 38.65 | 38.65 | 1.298e+6 |
| 2025-11-18 | DD | 37.94 | 38.66 | 37.65 | 38.2 | 38.2 | 5.954e+6 |
| 2025-11-18 | CPT | 100.09 | 100.45 | 99.37 | 99.92 | 99.92 | 1.161e+6 |
| 2025-11-18 | DDOG | 177.44 | 180.21 | 175 | 176.46 | 176.46 | 3.600e+6 |
| 2025-11-18 | ITW | 237.88 | 240.4 | 235.79 | 238.86 | 238.86 | 1.366e+6 |
| 2025-11-18 | DELL | 119.61 | 125.11 | 118.5 | 121.78 | 121.78 | 1.015e+7 |
| 2025-11-18 | INTC | 34.25 | 34.76 | 33.57 | 34.33 | 34.33 | 6.150e+7 |
| 2025-11-18 | DG | 102.04 | 103.86 | 101.32 | 102.41 | 102.41 | 1.897e+6 |
| 2025-11-18 | IR | 73.15 | 74.19 | 72.41 | 73.52 | 73.52 | 1.928e+6 |
| 2025-11-18 | DGX | 185.69 | 186.49 | 182.72 | 183.68 | 183.68 | 1.368e+6 |
| 2025-11-18 | INTU | 652.57 | 658.74 | 640.98 | 646.53 | 646.53 | 2.437e+6 |
| 2025-11-18 | DHI | 135.59 | 138.81 | 133.95 | 137.64 | 137.64 | 2.707e+6 |
| 2025-11-18 | LKQ | 28.96 | 29.2 | 28.67 | 29.04 | 29.04 | 3.144e+6 |
| 2025-11-18 | DHR | 218.37 | 226.11 | 217.1 | 224.72 | 224.72 | 5.311e+6 |
| 2025-11-18 | HOOD | 113.91 | 116.97 | 112.35 | 114.3 | 114.3 | 2.858e+7 |
| 2025-11-18 | DIS | 104.4 | 106.36 | 104.3 | 105.57 | 105.57 | 1.180e+7 |
| 2025-11-18 | LEN | 112.3 | 115.78 | 111.03 | 114.85 | 114.85 | 7.622e+6 |
| 2025-11-18 | DLTR | 102.36 | 103.94 | 99.22 | 101.57 | 101.57 | 4.263e+6 |
| 2025-11-18 | DOC | 16.73 | 17.1 | 16.68 | 17.08 | 17.08 | 7.814e+6 |
| 2025-11-18 | LULU | 162.58 | 164.97 | 160.97 | 163.97 | 163.97 | 2.792e+6 |
| 2025-11-18 | DOV | 178.62 | 179.95 | 177.86 | 178.86 | 178.86 | 1.603e+6 |
| 2025-11-18 | ETSY | 54 | 55.46 | 53.75 | 54.5 | 54.5 | 2.504e+6 |
| 2025-11-18 | DPZ | 399.77 | 404.32 | 396.39 | 399.7 | 399.7 | 312,400 |
| 2025-11-18 | LVS | 62.89 | 64.46 | 62.6 | 64.07 | 64.07 | 5.274e+6 |
| 2025-11-18 | DTE | 135.45 | 136.14 | 134.72 | 134.8 | 134.8 | 1.494e+6 |
| 2025-11-18 | CNC | 36.81 | 37 | 35.46 | 36.93 | 36.93 | 8.030e+6 |