Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68901–68950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | APH | 131.8 | 132.67 | 129.25 | 131.92 | 131.92 | 8.100e+6 |
| 2025-11-18 | GE | 295.06 | 300.3 | 292.99 | 295.24 | 295.24 | 4.054e+6 |
| 2025-11-18 | EPAM | 176.84 | 180.66 | 171.41 | 178.71 | 178.71 | 1.857e+6 |
| 2025-11-18 | GEHC | 70.42 | 71.45 | 69.98 | 70.96 | 70.96 | 3.372e+6 |
| 2025-11-18 | KKR | 112.58 | 115.68 | 111.58 | 113.75 | 113.75 | 5.747e+6 |
| 2025-11-18 | GEV | 568.3 | 575.71 | 552.1 | 554.19 | 554.19 | 2.986e+6 |
| 2025-11-18 | K | 82.8 | 82.89 | 82.73 | 82.89 | 82.89 | 2.219e+6 |
| 2025-11-18 | GIS | 45.67 | 46.4 | 45.41 | 46.25 | 46.25 | 6.072e+6 |
| 2025-11-18 | MA | 531.84 | 534.27 | 523.01 | 525.88 | 525.88 | 3.595e+6 |
| 2025-11-18 | GL | 130.27 | 132.44 | 129.63 | 131.29 | 131.29 | 317,508 |
| 2025-11-18 | CPRT | 41.34 | 41.75 | 41.06 | 41.32 | 41.32 | 7.615e+6 |
| 2025-11-18 | GLW | 80.31 | 80.92 | 78.72 | 79.97 | 79.97 | 6.890e+6 |
| 2025-11-18 | HD | 335.55 | 344.26 | 331.64 | 332.1 | 332.1 | 1.017e+7 |
| 2025-11-18 | GME | 20.39 | 20.67 | 20.18 | 20.5 | 20.5 | 3.733e+6 |
| 2025-11-18 | DAY | 68.8 | 69.02 | 68.8 | 68.97 | 68.97 | 3.031e+6 |
| 2025-11-18 | GNRC | 139.11 | 144.53 | 137.6 | 142.46 | 142.46 | 1.574e+6 |
| 2025-11-18 | FICO | 1,760.25 | 1,761.69 | 1,719.99 | 1,724.97 | 1,724.97 | 173,476 |
| 2025-11-18 | GNW | 8.19 | 8.49 | 8.08 | 8.41 | 8.41 | 4.249e+6 |
| 2025-11-18 | EMR | 125.16 | 126.83 | 124.84 | 125.75 | 125.75 | 2.236e+6 |
| 2025-11-18 | GPC | 123.7 | 124.97 | 122.93 | 124.08 | 124.08 | 1.222e+6 |
| 2025-11-18 | EXPE | 241.09 | 246.85 | 238.86 | 239.08 | 239.08 | 3.029e+6 |
| 2025-11-18 | GS | 764.22 | 779.7 | 758.76 | 768.42 | 768.42 | 1.674e+6 |
| 2025-11-18 | APO | 122.02 | 124.98 | 121.49 | 123.3 | 123.3 | 2.860e+6 |
| 2025-11-18 | GWW | 918.36 | 924.38 | 909.18 | 914.6 | 914.6 | 271,612 |
| 2025-11-18 | ETN | 338.34 | 340.99 | 333.14 | 336.31 | 336.31 | 3.158e+6 |
| 2025-11-18 | HAS | 75.38 | 75.59 | 74.16 | 74.82 | 74.82 | 1.550e+6 |
| 2025-11-18 | GILD | 123.02 | 125.81 | 121.82 | 125.63 | 125.63 | 8.179e+6 |
| 2025-11-18 | HBAN | 14.92 | 15.2 | 14.85 | 15.06 | 15.06 | 2.650e+7 |
| 2025-11-18 | COTY | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | 6.742e+6 |
| 2025-11-18 | J | 148.78 | 150.52 | 147.95 | 149.53 | 149.53 | 601,827 |
| 2025-11-18 | EXPD | 140.85 | 142.27 | 138.02 | 139.18 | 139.18 | 1.261e+6 |
| 2025-11-18 | JBHT | 159.06 | 162.23 | 157.21 | 161.4 | 161.4 | 1.365e+6 |
| 2025-11-18 | JBL | 197.31 | 200.94 | 195.86 | 198.77 | 198.77 | 940,883 |
| 2025-11-18 | JCI | 115.05 | 115.26 | 113.33 | 113.7 | 113.7 | 4.865e+6 |
| 2025-11-18 | FLS | 64.52 | 65.92 | 64.38 | 65.15 | 65.15 | 2.032e+6 |
| 2025-11-18 | JKHY | 162.02 | 163.63 | 161.27 | 162.8 | 162.8 | 937,900 |
| 2025-11-18 | HII | 307.99 | 310.03 | 303.08 | 306.84 | 306.84 | 308,900 |
| 2025-11-18 | JPM | 296.64 | 300.06 | 294.18 | 296.55 | 296.55 | 8.077e+6 |
| 2025-11-18 | LITE | 245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 5.416e+6 |
| 2025-11-18 | KEYS | 174.26 | 177.11 | 172.38 | 174.73 | 174.73 | 812,700 |
| 2025-11-18 | EXE | 114.34 | 116.37 | 112.98 | 115.83 | 115.83 | 2.879e+6 |
| 2025-11-18 | KHC | 23.74 | 24.29 | 23.59 | 24.17 | 24.17 | 1.567e+7 |
| 2025-11-18 | DUK | 123.53 | 123.8 | 121.7 | 121.71 | 121.71 | 3.774e+6 |
| 2025-11-18 | KLAC | 1,111.57 | 1,137.51 | 1,095.06 | 1,120.2 | 1,120.2 | 1.152e+6 |
| 2025-11-18 | KEY | 16.7 | 17.05 | 16.57 | 16.84 | 16.84 | 1.878e+7 |
| 2025-11-18 | KMB | 101.84 | 102.1 | 99.55 | 100.77 | 100.77 | 6.676e+6 |
| 2025-11-18 | CAH | 206.04 | 206.75 | 202.85 | 205.96 | 205.96 | 2.079e+6 |
| 2025-11-18 | KO | 70.01 | 70.36 | 69.6 | 70.24 | 70.24 | 1.284e+7 |
| 2025-11-18 | EQT | 58.16 | 58.69 | 57.37 | 58.43 | 58.43 | 6.401e+6 |
| 2025-11-18 | KR | 65.84 | 67.09 | 65.42 | 66.69 | 66.69 | 7.926e+6 |