Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69251–69300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | ACGL | 92.85 | 93.13 | 91.67 | 91.81 | 91.81 | 1.319e+6 |
| 2025-11-17 | CRWD | 537 | 540.67 | 526.58 | 529.78 | 529.78 | 1.395e+6 |
| 2025-11-17 | ACN | 240.47 | 241.51 | 237.18 | 237.91 | 237.91 | 3.188e+6 |
| 2025-11-17 | APD | 254.81 | 255.17 | 249.25 | 249.69 | 249.69 | 1.200e+6 |
| 2025-11-17 | ADBE | 331.11 | 332.38 | 324.43 | 325.07 | 325.07 | 3.300e+6 |
| 2025-11-17 | APTV | 78.26 | 78.49 | 76.55 | 76.85 | 76.85 | 2.371e+6 |
| 2025-11-17 | ADI | 231.49 | 232.67 | 226.27 | 228.42 | 228.42 | 3.885e+6 |
| 2025-11-17 | ETR | 94.31 | 95.23 | 93.62 | 94.4 | 94.4 | 2.949e+6 |
| 2025-11-17 | ADM | 57.32 | 58.38 | 57.14 | 57.44 | 57.44 | 2.405e+6 |
| 2025-11-17 | CNP | 39.23 | 39.65 | 39.15 | 39.52 | 39.52 | 4.865e+6 |
| 2025-11-17 | ADP | 249.13 | 249.87 | 246.71 | 247.25 | 247.25 | 1.761e+6 |
| 2025-11-17 | ARE | 50.78 | 50.97 | 49 | 49.32 | 49.32 | 2.921e+6 |
| 2025-11-17 | ADSK | 299.53 | 299.53 | 290.89 | 291.96 | 291.96 | 1.081e+6 |
| 2025-11-17 | ENPH | 28.52 | 28.72 | 27.36 | 27.53 | 27.53 | 7.221e+6 |
| 2025-11-17 | ADT | 8.13 | 8.14 | 7.9 | 7.91 | 7.91 | 6.319e+6 |
| 2025-11-17 | IEX | 163.44 | 164.26 | 161.1 | 161.59 | 161.59 | 513,342 |
| 2025-11-17 | AEE | 104.07 | 104.25 | 103.46 | 103.91 | 103.91 | 2.061e+6 |
| 2025-11-17 | LUV | 32.51 | 32.54 | 31.29 | 31.57 | 31.57 | 5.774e+6 |
| 2025-11-17 | AEP | 120.48 | 122.15 | 119.73 | 121.86 | 121.86 | 4.266e+6 |
| 2025-11-17 | CNX | 36.75 | 36.9 | 36.05 | 36.12 | 36.12 | 1.120e+6 |
| 2025-11-17 | AES | 13.51 | 13.84 | 13.47 | 13.59 | 13.59 | 7.690e+6 |
| 2025-11-17 | IT | 230.05 | 230.9 | 225.53 | 226.89 | 226.89 | 782,700 |
| 2025-11-17 | AFL | 112.56 | 112.66 | 110.2 | 110.52 | 110.52 | 2.633e+6 |
| 2025-11-17 | EOG | 108.65 | 109.23 | 106.78 | 107.62 | 107.62 | 3.411e+6 |
| 2025-11-17 | AIG | 77.12 | 77.72 | 75.57 | 75.62 | 75.62 | 4.019e+6 |
| 2025-11-17 | HSIC | 71.3 | 72.09 | 70.77 | 71.25 | 71.25 | 1.272e+6 |
| 2025-11-17 | AIV | 4.22 | 4.25 | 4.2 | 4.22 | 4.22 | 2.762e+6 |
| 2025-11-17 | ARES | 143.45 | 144.31 | 137.32 | 139.25 | 139.25 | 2.345e+6 |
| 2025-11-17 | AIZ | 226.37 | 227.15 | 222.08 | 223.06 | 223.06 | 261,824 |
| 2025-11-17 | LW | 56.37 | 56.42 | 55.13 | 55.3 | 55.3 | 1.373e+6 |
| 2025-11-17 | AJG | 257.93 | 260.14 | 256.43 | 257.83 | 257.83 | 2.175e+6 |
| 2025-11-17 | FDS | 269.79 | 272.25 | 268.07 | 271.17 | 271.17 | 1.138e+6 |
| 2025-11-17 | AKAM | 87.75 | 88.88 | 86.86 | 87.62 | 87.62 | 3.937e+6 |
| 2025-11-17 | COF | 208.12 | 208.88 | 197.49 | 199.39 | 199.39 | 7.103e+6 |
| 2025-11-17 | ALB | 119.35 | 125.15 | 117.01 | 117.05 | 117.05 | 7.467e+6 |
| 2025-11-17 | HPQ | 22.91 | 23.33 | 22.15 | 22.24 | 22.24 | 1.988e+7 |
| 2025-11-17 | ALK | 41.57 | 41.66 | 39.07 | 39.11 | 39.11 | 3.417e+6 |
| 2025-11-17 | FDX | 263.59 | 266.25 | 260.61 | 262.32 | 262.32 | 1.770e+6 |
| 2025-11-17 | ALL | 213.11 | 213.35 | 206.27 | 207.18 | 207.18 | 1.739e+6 |
| 2025-11-17 | EXC | 45.8 | 46.49 | 45.62 | 46.2 | 46.2 | 6.634e+6 |
| 2025-11-17 | ALLE | 160.47 | 160.47 | 158.28 | 158.87 | 158.87 | 752,647 |
| 2025-11-17 | CMG | 31.6 | 31.6 | 30.25 | 30.53 | 30.53 | 2.192e+7 |
| 2025-11-17 | AMAT | 223.21 | 230.69 | 222.27 | 227.7 | 227.7 | 8.714e+6 |
| 2025-11-17 | FE | 45.24 | 45.64 | 45.17 | 45.64 | 45.64 | 4.025e+6 |
| 2025-11-17 | AMCR | 41.17 | 41.31 | 40.88 | 41.07 | 41.07 | 4.643e+6 |
| 2025-11-17 | IP | 36.31 | 36.38 | 35.71 | 35.8 | 35.8 | 4.240e+6 |
| 2025-11-17 | AMD | 242.75 | 248.77 | 237.15 | 240.52 | 240.52 | 3.794e+7 |
| 2025-11-17 | LRCX | 146.89 | 153.37 | 145.52 | 147.04 | 147.04 | 1.049e+7 |
| 2025-11-17 | AME | 193.28 | 195.04 | 190.09 | 190.59 | 190.59 | 1.657e+6 |
| 2025-11-17 | COP | 89.16 | 89.35 | 86.77 | 87.38 | 87.38 | 8.611e+6 |