Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68951–69000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | FTV | 50.2 | 50.7 | 49.99 | 50.27 | 50.27 | 2.638e+6 |
| 2025-11-18 | KSS | 15.56 | 15.99 | 15.46 | 15.49 | 15.49 | 2.958e+6 |
| 2025-11-18 | GEN | 25.83 | 26.22 | 25.65 | 26.07 | 26.07 | 5.922e+6 |
| 2025-11-18 | L | 104.04 | 105.28 | 103.57 | 105 | 105 | 801,132 |
| 2025-11-18 | F | 12.57 | 12.79 | 12.47 | 12.72 | 12.72 | 7.022e+7 |
| 2025-11-18 | LDOS | 188.08 | 190.03 | 186.65 | 188.21 | 188.21 | 677,700 |
| 2025-11-18 | FBIN | 45.13 | 45.29 | 44.09 | 44.48 | 44.48 | 1.897e+6 |
| 2025-11-18 | LHX | 286.99 | 287.64 | 283.48 | 284.45 | 284.45 | 908,067 |
| 2025-11-18 | HAL | 25.98 | 26.68 | 25.83 | 26.49 | 26.49 | 8.400e+6 |
| 2025-11-18 | LIN | 415.8 | 416.45 | 410.76 | 411.82 | 411.82 | 2.587e+6 |
| 2025-11-18 | DASH | 210.8 | 214.34 | 207.2 | 212.08 | 212.08 | 7.355e+6 |
| 2025-11-18 | LYV | 131.77 | 132.89 | 130.17 | 131.33 | 131.33 | 3.378e+6 |
| 2025-11-18 | CPRI | 21.49 | 22.2 | 21.3 | 21.85 | 21.85 | 1.767e+6 |
| 2025-11-18 | MAA | 127.57 | 127.94 | 126.67 | 127.41 | 127.41 | 717,700 |
| 2025-11-18 | CMI | 447.63 | 463.95 | 445.26 | 459.92 | 459.92 | 1.234e+6 |
| 2025-11-18 | MAR | 281.46 | 285.15 | 279.55 | 281.14 | 281.14 | 1.554e+6 |
| 2025-11-18 | DE | 468.48 | 474.09 | 467.01 | 470.84 | 470.84 | 1.118e+6 |
| 2025-11-18 | EMN | 55.9 | 56.64 | 55.33 | 56.1 | 56.1 | 1.573e+6 |
| 2025-11-18 | IDXX | 670.18 | 681.63 | 665.25 | 670.21 | 670.21 | 574,656 |
| 2025-11-18 | HOG | 23.26 | 23.6 | 23.12 | 23.31 | 23.31 | 1.819e+6 |
| 2025-11-18 | EQIX | 764.93 | 769.05 | 757.09 | 766.49 | 766.49 | 397,681 |
| 2025-11-18 | LMT | 469.17 | 478.83 | 465.2 | 468.68 | 468.68 | 1.242e+6 |
| 2025-11-18 | ATO | 173.98 | 175.07 | 173 | 173.26 | 173.26 | 926,200 |
| 2025-11-18 | HCA | 474.87 | 477.58 | 469.65 | 476.72 | 476.72 | 1.120e+6 |
| 2025-11-18 | HOLX | 74.17 | 74.2 | 74.11 | 74.11 | 74.11 | 3.311e+6 |
| 2025-11-17 | MAT | 19.12 | 19.24 | 18.69 | 18.72 | 18.72 | 3.681e+6 |
| 2025-11-17 | SNA | 323.26 | 326.08 | 321.67 | 322 | 322 | 266,242 |
| 2025-11-17 | MBC | 10.11 | 10.15 | 9.76 | 9.82 | 9.82 | 2.101e+6 |
| 2025-11-17 | NE | 29.57 | 30.18 | 28.95 | 29.17 | 29.17 | 1.798e+6 |
| 2025-11-17 | MCD | 303.64 | 304.17 | 300.61 | 301.4 | 301.4 | 2.436e+6 |
| 2025-11-17 | TYL | 468.73 | 469.42 | 458.34 | 463.05 | 463.05 | 419,131 |
| 2025-11-17 | MCHP | 52.28 | 52.39 | 49.88 | 50.68 | 50.68 | 8.119e+6 |
| 2025-11-17 | PNC | 180.59 | 181.03 | 175.66 | 176.32 | 176.32 | 2.313e+6 |
| 2025-11-17 | MCK | 845.17 | 854.07 | 841.53 | 853.72 | 853.72 | 768,300 |
| 2025-11-17 | SNPS | 389.5 | 399.11 | 388.01 | 390.24 | 390.24 | 1.695e+6 |
| 2025-11-17 | MCO | 476.37 | 477.92 | 467.87 | 469.06 | 469.06 | 774,657 |
| 2025-11-17 | NEE | 82.57 | 84.62 | 82.57 | 84.6 | 84.6 | 1.161e+7 |
| 2025-11-17 | MDLZ | 55.78 | 55.87 | 54.55 | 54.59 | 54.59 | 6.549e+6 |
| 2025-11-17 | PNR | 103.79 | 103.99 | 101.01 | 101.26 | 101.26 | 988,648 |
| 2025-11-17 | MDT | 94.35 | 95.76 | 94.33 | 94.8 | 94.8 | 1.109e+7 |
| 2025-11-17 | UNM | 75.77 | 75.88 | 74.55 | 75.01 | 75.01 | 1.294e+6 |
| 2025-11-17 | MET | 77.47 | 77.47 | 73.69 | 74.42 | 74.42 | 5.029e+6 |
| 2025-11-17 | UNP | 220.4 | 221.23 | 218.44 | 218.57 | 218.57 | 2.921e+6 |
| 2025-11-17 | META | 608.03 | 610.67 | 594.41 | 601.01 | 601.01 | 1.650e+7 |
| 2025-11-17 | PODD | 331.43 | 334.81 | 327.24 | 328.02 | 328.02 | 512,237 |
| 2025-11-17 | MGM | 32.04 | 32.21 | 30.94 | 31.39 | 31.39 | 6.542e+6 |
| 2025-11-17 | POM | 3.97 | 4.61 | 3.65 | 4.33 | 4.33 | 439,102 |
| 2025-11-17 | MHK | 106.96 | 106.96 | 103.55 | 103.98 | 103.98 | 895,900 |
| 2025-11-17 | XEL | 79.63 | 80.46 | 79.3 | 80.1 | 80.1 | 3.901e+6 |
| 2025-11-17 | MKC | 64.74 | 65.28 | 63.2 | 63.56 | 63.56 | 2.747e+6 |