Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69301–69350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | AMG | 257.72 | 259.58 | 248.69 | 251.21 | 251.21 | 259,306 |
| 2025-11-17 | CMS | 73.24 | 73.42 | 72.84 | 73.33 | 73.33 | 1.574e+6 |
| 2025-11-17 | AMGN | 330.45 | 336.73 | 329.65 | 334.43 | 334.43 | 2.997e+6 |
| 2025-11-17 | COR | 360.64 | 364.46 | 359.79 | 363.53 | 363.53 | 1.543e+6 |
| 2025-11-17 | AMP | 453.61 | 455 | 434.5 | 437.9 | 437.9 | 1.066e+6 |
| 2025-11-17 | FCX | 39.81 | 39.85 | 38.69 | 38.82 | 38.82 | 1.758e+7 |
| 2025-11-17 | AMT | 180.12 | 181.11 | 176.46 | 176.96 | 176.96 | 3.254e+6 |
| 2025-11-17 | HSY | 177.77 | 181.99 | 176.34 | 176.47 | 176.47 | 2.295e+6 |
| 2025-11-17 | AMTM | 21.87 | 22.03 | 21.33 | 21.49 | 21.49 | 1.534e+6 |
| 2025-11-17 | IRM | 89.94 | 90.12 | 87.01 | 87.05 | 87.05 | 2.554e+6 |
| 2025-11-17 | AMZN | 233.25 | 234.6 | 229.19 | 232.87 | 232.87 | 5.992e+7 |
| 2025-11-17 | CMI | 457.79 | 459.47 | 447.34 | 451.08 | 451.08 | 608,117 |
| 2025-11-17 | EXR | 130.16 | 130.23 | 127.16 | 127.5 | 127.5 | 1.139e+6 |
| 2025-11-17 | AN | 195.82 | 198.45 | 193.15 | 193.2 | 193.2 | 462,600 |
| 2025-11-17 | GOOG | 286.01 | 294.12 | 283.84 | 285.21 | 285.21 | 3.429e+7 |
| 2025-11-17 | ANET | 131.35 | 133.32 | 125.4 | 127.26 | 127.26 | 1.246e+7 |
| 2025-11-17 | AON | 348.34 | 351.33 | 345.62 | 348.36 | 348.36 | 1.609e+6 |
| 2025-11-17 | INFO | 24.07 | 24.07 | 23.74 | 23.77 | 23.77 | 4,000 |
| 2025-11-17 | AOS | 63.94 | 64.1 | 62.56 | 62.64 | 62.64 | 964,200 |
| 2025-11-17 | JEF | 54.01 | 54.26 | 51.14 | 51.7 | 51.7 | 2.314e+6 |
| 2025-11-17 | BMY | 45.51 | 46.69 | 45.51 | 45.79 | 45.79 | 1.285e+7 |
| 2025-11-17 | APA | 24.31 | 24.57 | 23.68 | 23.99 | 23.99 | 6.064e+6 |
| 2025-11-17 | AVB | 175.11 | 175.57 | 173.27 | 173.89 | 173.89 | 1.209e+6 |
| 2025-11-17 | JNJ | 194.68 | 197.96 | 193.63 | 197.27 | 197.27 | 1.326e+7 |
| 2025-11-17 | ILMN | 119.15 | 122.79 | 118.59 | 120.08 | 120.08 | 1.629e+6 |
| 2025-11-17 | AVGO | 338.46 | 350.79 | 336.17 | 341.28 | 341.28 | 1.480e+7 |
| 2025-11-17 | BF-B | 27.4 | 27.76 | 27.27 | 27.31 | 27.31 | 2.970e+6 |
| 2025-11-17 | AVY | 170.79 | 171.34 | 168.88 | 168.99 | 168.99 | 562,400 |
| 2025-11-17 | AWK | 130.5 | 131.43 | 129.66 | 130.86 | 130.86 | 2.082e+6 |
| 2025-11-17 | DLR | 156.34 | 156.97 | 154.57 | 155.39 | 155.39 | 1.855e+6 |
| 2025-11-17 | AXON | 554.56 | 554.65 | 538.36 | 543.23 | 543.23 | 812,200 |
| 2025-11-17 | AXP | 354.31 | 356.31 | 337.58 | 339.42 | 339.42 | 3.599e+6 |
| 2025-11-17 | AYI | 351.89 | 356.73 | 340.03 | 342.12 | 342.12 | 290,300 |
| 2025-11-17 | AZO | 3,863.8 | 3,893.55 | 3,851.02 | 3,855.26 | 3,855.26 | 123,453 |
| 2025-11-17 | IPGP | 79.06 | 79.65 | 76.15 | 76.5 | 76.5 | 257,600 |
| 2025-11-17 | BA | 194.84 | 194.84 | 190.23 | 191.81 | 191.81 | 5.878e+6 |
| 2025-11-17 | HD | 356.43 | 359.05 | 351.47 | 353.37 | 353.37 | 5.127e+6 |
| 2025-11-17 | KDP | 26.76 | 26.95 | 26.44 | 26.51 | 26.51 | 2.319e+7 |
| 2025-11-17 | BAC | 52.02 | 52.02 | 50.84 | 50.93 | 50.93 | 3.555e+7 |
| 2025-11-17 | BALL | 48.02 | 48.18 | 47.01 | 47.18 | 47.18 | 3.055e+6 |
| 2025-11-17 | CAT | 550.25 | 559.21 | 545.25 | 549.71 | 549.71 | 1.941e+6 |
| 2025-11-17 | LYB | 43.51 | 43.54 | 41.69 | 41.84 | 41.84 | 4.434e+6 |
| 2025-11-17 | BAX | 18.36 | 18.45 | 17.73 | 17.75 | 17.75 | 7.791e+6 |
| 2025-11-17 | BRK-B | 510.73 | 511.26 | 502.84 | 503.26 | 503.26 | 5.371e+6 |
| 2025-11-17 | FISV | 63.57 | 64.2 | 62.41 | 62.7 | 62.7 | 5.474e+6 |
| 2025-11-17 | FLS | 66.73 | 67.19 | 64.98 | 65.23 | 65.23 | 1.732e+6 |
| 2025-11-17 | CTRA | 26.05 | 26.31 | 25.76 | 25.78 | 25.78 | 7.262e+6 |
| 2025-11-17 | CTVA | 66.02 | 66.12 | 63.54 | 63.57 | 63.57 | 3.999e+6 |
| 2025-11-17 | BBBY | 5.97 | 5.99 | 5.6 | 5.78 | 5.78 | 2.353e+6 |
| 2025-11-17 | HIG | 133.41 | 133.62 | 130.63 | 130.92 | 130.92 | 1.466e+6 |