Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68851–68900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-18 | DVA | 116.75 | 117.72 | 115.69 | 116.56 | 116.56 | 788,400 |
| 2025-11-18 | DRI | 169.35 | 170.28 | 167.13 | 168.47 | 168.47 | 1.552e+6 |
| 2025-11-18 | DVN | 34.35 | 35.78 | 34.19 | 35.46 | 35.46 | 9.687e+6 |
| 2025-11-18 | JEF | 51.31 | 53.45 | 50.74 | 52.43 | 52.43 | 2.324e+6 |
| 2025-11-18 | DXCM | 58.35 | 60.48 | 58.14 | 60.17 | 60.17 | 6.689e+6 |
| 2025-11-18 | ICE | 149.73 | 153.05 | 148.92 | 151.83 | 151.83 | 5.191e+6 |
| 2025-11-18 | EBAY | 81.48 | 82.29 | 80.91 | 81.27 | 81.27 | 3.305e+6 |
| 2025-11-18 | IPG | 24.99 | 25.27 | 24.82 | 25.2 | 25.2 | 5.924e+6 |
| 2025-11-18 | ECL | 252.73 | 256.03 | 250.37 | 254.27 | 254.27 | 1.072e+6 |
| 2025-11-18 | ISRG | 546.05 | 549.21 | 538.83 | 546.77 | 546.77 | 2.298e+6 |
| 2025-11-18 | ED | 101.03 | 101.56 | 100.32 | 100.42 | 100.42 | 2.586e+6 |
| 2025-11-18 | KVUE | 16.06 | 16.22 | 15.72 | 15.85 | 15.85 | 4.494e+7 |
| 2025-11-18 | EFX | 203.28 | 206.36 | 202.04 | 202.8 | 202.8 | 1.117e+6 |
| 2025-11-18 | INVH | 27.3 | 27.38 | 26.83 | 26.91 | 26.91 | 7.157e+6 |
| 2025-11-18 | EG | 316.7 | 319.5 | 314.47 | 316.02 | 316.02 | 341,200 |
| 2025-11-18 | CTRA | 25.55 | 26.1 | 25.49 | 25.98 | 25.98 | 6.427e+6 |
| 2025-11-18 | ELV | 325.79 | 325.8 | 319.39 | 320.89 | 320.89 | 1.416e+6 |
| 2025-11-18 | CAT | 541.04 | 549.23 | 535.77 | 544.56 | 544.56 | 1.919e+6 |
| 2025-11-18 | EMC | 29.85 | 29.89 | 29.64 | 29.85 | 29.85 | 5,100 |
| 2025-11-18 | KMX | 32.1 | 33.54 | 31.95 | 33.44 | 33.44 | 4.431e+6 |
| 2025-11-18 | EME | 601.94 | 623.38 | 601.94 | 613.91 | 613.91 | 381,910 |
| 2025-11-18 | IBM | 293.16 | 293.16 | 286.17 | 286.2 | 286.2 | 4.862e+6 |
| 2025-11-18 | FITB | 40.35 | 40.93 | 39.98 | 40.63 | 40.63 | 7.155e+6 |
| 2025-11-18 | EL | 85.27 | 87.67 | 84.61 | 87.46 | 87.46 | 3.142e+6 |
| 2025-11-18 | FIX | 900.62 | 936.06 | 894.96 | 920.15 | 920.15 | 353,835 |
| 2025-11-18 | JNJ | 196.71 | 197.99 | 196.24 | 197.69 | 197.69 | 1.247e+7 |
| 2025-11-18 | FLR | 40.59 | 41.73 | 40.52 | 41.13 | 41.13 | 2.478e+6 |
| 2025-11-18 | DXC | 12.36 | 12.47 | 12.16 | 12.22 | 12.22 | 2.225e+6 |
| 2025-11-18 | FMC | 12.72 | 12.85 | 12.47 | 12.67 | 12.67 | 5.192e+6 |
| 2025-11-18 | GRMN | 187.89 | 189.94 | 186.02 | 188.32 | 188.32 | 1.149e+6 |
| 2025-11-18 | FOSL | 1.82 | 1.9 | 1.7 | 1.9 | 1.9 | 1.331e+6 |
| 2025-11-18 | CPAY | 273.42 | 276.77 | 271.22 | 272.78 | 272.78 | 575,709 |
| 2025-11-18 | FOXA | 64.15 | 65.49 | 63.63 | 64.64 | 64.64 | 2.736e+6 |
| 2025-11-18 | LUMN | 7.9 | 8 | 7.48 | 7.62 | 7.62 | 2.062e+7 |
| 2025-11-18 | FSLR | 247 | 257.38 | 244.42 | 252.19 | 252.19 | 1.760e+6 |
| 2025-11-18 | ERIE | 284.34 | 290.01 | 283.97 | 287.01 | 287.01 | 124,809 |
| 2025-11-18 | FTI | 42.42 | 44.02 | 42.4 | 43.71 | 43.71 | 3.290e+6 |
| 2025-11-18 | HIG | 130.41 | 132.44 | 129.95 | 131.97 | 131.97 | 928,782 |
| 2025-11-18 | FTNT | 81.6 | 82.26 | 79.14 | 80.15 | 80.15 | 6.449e+6 |
| 2025-11-18 | FOX | 57.58 | 59.1 | 57.27 | 58.21 | 58.21 | 1.234e+6 |
| 2025-11-18 | GD | 340.59 | 341.91 | 337.59 | 338.33 | 338.33 | 1.209e+6 |