Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68651–68700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | ADT | 7.88 | 7.94 | 7.83 | 7.85 | 7.85 | 5.208e+6 |
| 2025-11-18 | LUV | 31.38 | 31.98 | 31.25 | 31.68 | 31.68 | 7.093e+6 |
| 2025-11-18 | AEE | 104.15 | 104.6 | 103.39 | 103.44 | 103.44 | 1.950e+6 |
| 2025-11-18 | CNX | 36.06 | 37.42 | 35.7 | 37.15 | 37.15 | 1.678e+6 |
| 2025-11-18 | AEP | 122.55 | 122.92 | 121.43 | 121.65 | 121.65 | 3.122e+6 |
| 2025-11-18 | IT | 225 | 227.91 | 223.02 | 226.32 | 226.32 | 993,000 |
| 2025-11-18 | AES | 13.71 | 13.8 | 13.28 | 13.39 | 13.39 | 7.942e+6 |
| 2025-11-18 | EOG | 106.8 | 107.89 | 106.03 | 107.7 | 107.7 | 2.721e+6 |
| 2025-11-18 | AFL | 110.12 | 110.87 | 109.82 | 110.02 | 110.02 | 2.254e+6 |
| 2025-11-18 | HSIC | 71.13 | 71.46 | 70.06 | 71.2 | 71.2 | 1.416e+6 |
| 2025-11-18 | AIG | 75.92 | 76.93 | 75.52 | 76.22 | 76.22 | 2.422e+6 |
| 2025-11-18 | ARES | 137.72 | 140.9 | 136.66 | 139.86 | 139.86 | 2.298e+6 |
| 2025-11-18 | AIV | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 1.738e+6 |
| 2025-11-18 | LW | 55.37 | 55.59 | 54.77 | 55.23 | 55.23 | 984,600 |
| 2025-11-18 | AIZ | 223 | 225.49 | 222.55 | 224.17 | 224.17 | 213,800 |
| 2025-11-18 | FDS | 271.77 | 272.74 | 266.76 | 269.64 | 269.64 | 828,300 |
| 2025-11-18 | AJG | 258.06 | 260.07 | 254.55 | 257.17 | 257.17 | 1.815e+6 |
| 2025-11-18 | COF | 198.18 | 202.85 | 197.83 | 198.43 | 198.43 | 6.180e+6 |
| 2025-11-18 | AKAM | 87.3 | 88.76 | 86 | 87.74 | 87.74 | 3.682e+6 |
| 2025-11-18 | HPQ | 22.09 | 22.38 | 21.79 | 22.09 | 22.09 | 1.185e+7 |
| 2025-11-18 | ALB | 115.73 | 121.74 | 114.28 | 120.72 | 120.72 | 4.524e+6 |
| 2025-11-18 | FDX | 260.04 | 262.53 | 257.42 | 260.68 | 260.68 | 1.550e+6 |
| 2025-11-18 | ALK | 38.9 | 39.63 | 38.62 | 39.05 | 39.05 | 4.717e+6 |
| 2025-11-18 | EXC | 46.2 | 46.46 | 45.82 | 45.99 | 45.99 | 7.873e+6 |
| 2025-11-18 | ALL | 207.91 | 210.05 | 207.18 | 207.92 | 207.92 | 1.508e+6 |
| 2025-11-18 | CMG | 30.46 | 31.02 | 30.27 | 30.76 | 30.76 | 2.109e+7 |
| 2025-11-18 | ALLE | 158.85 | 160.33 | 157.64 | 159.96 | 159.96 | 1.044e+6 |
| 2025-11-18 | FE | 45.88 | 46.03 | 45.52 | 45.69 | 45.69 | 6.392e+6 |
| 2025-11-18 | AMAT | 225.47 | 226.61 | 218.45 | 224.12 | 224.12 | 1.217e+7 |
| 2025-11-18 | IP | 35.77 | 36.64 | 35.62 | 35.95 | 35.95 | 5.337e+6 |
| 2025-11-18 | AMCR | 41.02 | 41.22 | 40.59 | 41.12 | 41.12 | 5.397e+6 |
| 2025-11-18 | LRCX | 144.83 | 147.02 | 142.09 | 142.83 | 142.83 | 1.271e+7 |
| 2025-11-18 | AMD | 236.78 | 238 | 224.71 | 230.29 | 230.29 | 4.562e+7 |
| 2025-11-18 | COP | 87.07 | 88.99 | 86.77 | 88.33 | 88.33 | 6.877e+6 |
| 2025-11-18 | AME | 190.41 | 190.88 | 188.22 | 189.3 | 189.3 | 1.620e+6 |
| 2025-11-18 | CMS | 73.6 | 73.95 | 73.07 | 73.15 | 73.15 | 1.875e+6 |
| 2025-11-18 | AMG | 250.15 | 253.18 | 246.09 | 250.44 | 250.44 | 161,414 |
| 2025-11-18 | COR | 365.17 | 365.4 | 359.09 | 360.19 | 360.19 | 2.046e+6 |
| 2025-11-18 | AMGN | 336.41 | 338.13 | 332.07 | 336.66 | 336.66 | 2.967e+6 |
| 2025-11-18 | FCX | 41.55 | 41.61 | 39.75 | 39.81 | 39.81 | 2.370e+7 |
| 2025-11-18 | AMP | 433.16 | 442.96 | 428.3 | 439.9 | 439.9 | 908,664 |
| 2025-11-18 | HSY | 176.58 | 181.96 | 176.34 | 180.35 | 180.35 | 2.216e+6 |
| 2025-11-18 | AMT | 176.5 | 178.81 | 175.46 | 178.02 | 178.02 | 3.437e+6 |
| 2025-11-18 | IRM | 87.03 | 88.52 | 85.37 | 87.64 | 87.64 | 3.577e+6 |
| 2025-11-18 | AMTM | 21.2 | 22.14 | 21.11 | 21.79 | 21.79 | 1.640e+6 |
| 2025-11-18 | EXR | 127.09 | 128.06 | 126 | 127.3 | 127.3 | 878,427 |
| 2025-11-18 | AMZN | 228.1 | 230.2 | 222.42 | 222.55 | 222.55 | 6.061e+7 |
| 2025-11-18 | GOOG | 288.1 | 289.04 | 278.63 | 284.57 | 284.57 | 2.970e+7 |
| 2025-11-18 | AN | 192.81 | 198.11 | 191.9 | 197.92 | 197.92 | 443,721 |
| 2025-11-18 | DOW | 21 | 21.43 | 20.69 | 21.27 | 21.27 | 1.233e+7 |