Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69451–69500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | LOW | 225.1 | 226.66 | 222.88 | 222.92 | 222.92 | 4.412e+6 |
| 2025-11-17 | D | 59.39 | 60.28 | 59.26 | 60.17 | 60.17 | 4.433e+6 |
| 2025-11-17 | FICO | 1,750.23 | 1,768.25 | 1,732.98 | 1,760.25 | 1,760.25 | 187,800 |
| 2025-11-17 | HUBB | 427.22 | 431.52 | 416.98 | 418.04 | 418.04 | 546,769 |
| 2025-11-17 | DAL | 57.84 | 58.01 | 55.12 | 55.46 | 55.46 | 8.425e+6 |
| 2025-11-17 | HON | 195.83 | 197.28 | 192.94 | 194.04 | 194.04 | 2.838e+6 |
| 2025-11-17 | DD | 39.15 | 39.35 | 37.95 | 38.15 | 38.15 | 4.444e+6 |
| 2025-11-17 | LNC | 39.93 | 39.93 | 38.26 | 38.46 | 38.46 | 1.504e+6 |
| 2025-11-17 | DDOG | 184.18 | 184.79 | 178.95 | 180.26 | 180.26 | 3.975e+6 |
| 2025-11-17 | KIM | 20.01 | 20.06 | 19.63 | 19.64 | 19.64 | 3.508e+6 |
| 2025-11-17 | CPT | 100.96 | 101.64 | 99.68 | 100.04 | 100.04 | 1.294e+6 |
| 2025-11-17 | DELL | 123.09 | 127.47 | 119.13 | 121.58 | 121.58 | 1.529e+7 |
| 2025-11-17 | ITW | 240.86 | 241.47 | 237.78 | 238.35 | 238.35 | 989,528 |
| 2025-11-17 | DG | 102.87 | 104.81 | 101.75 | 102.23 | 102.23 | 2.722e+6 |
| 2025-11-17 | DGX | 185.35 | 187.58 | 183.45 | 184.54 | 184.54 | 1.087e+6 |
| 2025-11-17 | IR | 74.96 | 75.11 | 73.32 | 73.63 | 73.63 | 2.939e+6 |
| 2025-11-17 | DHI | 140.86 | 140.97 | 136.7 | 136.95 | 136.95 | 2.992e+6 |
| 2025-11-17 | INTU | 659.25 | 660.73 | 640.33 | 642.8 | 642.8 | 1.442e+6 |
| 2025-11-17 | DHR | 218.72 | 223.35 | 217.44 | 219.67 | 219.67 | 3.991e+6 |
| 2025-11-17 | LKQ | 29.64 | 29.7 | 28.95 | 28.96 | 28.96 | 2.105e+6 |
| 2025-11-17 | DIS | 105.04 | 106.95 | 104.41 | 104.98 | 104.98 | 1.230e+7 |
| 2025-11-17 | DLTR | 104.79 | 106.21 | 103.58 | 103.67 | 103.67 | 2.588e+6 |
| 2025-11-17 | MAS | 60.12 | 60.32 | 58.69 | 58.82 | 58.82 | 2.466e+6 |
| 2025-11-17 | DOV | 181.48 | 181.94 | 179.06 | 179.13 | 179.13 | 2.148e+6 |
| 2025-11-17 | LULU | 168.62 | 168.73 | 162.76 | 164.16 | 164.16 | 3.241e+6 |
| 2025-11-17 | DPZ | 406.9 | 407.7 | 399.51 | 400.98 | 400.98 | 500,600 |
| 2025-11-17 | DXC | 12.88 | 12.89 | 12.35 | 12.46 | 12.46 | 2.132e+6 |
| 2025-11-17 | CNC | 36.38 | 38.15 | 36 | 37.08 | 37.08 | 9.098e+6 |
| 2025-11-17 | INCY | 104.36 | 105.97 | 103.83 | 104.17 | 104.17 | 1.412e+6 |
| 2025-11-17 | DTE | 135.35 | 135.98 | 134.75 | 135.31 | 135.31 | 1.338e+6 |
| 2025-11-17 | LVS | 64.81 | 65.53 | 63.65 | 64.17 | 64.17 | 4.576e+6 |
| 2025-11-17 | DVA | 121.55 | 121.8 | 116.72 | 117.27 | 117.27 | 939,100 |
| 2025-11-17 | DVN | 35.43 | 35.47 | 34.44 | 34.66 | 34.66 | 6.736e+6 |
| 2025-11-17 | HOOD | 120.5 | 120.98 | 112.42 | 115.97 | 115.97 | 4.008e+7 |
| 2025-11-17 | CHRW | 151.64 | 153.69 | 150.38 | 151.51 | 151.51 | 1.201e+6 |
| 2025-11-17 | CPRT | 40.92 | 41.62 | 40.76 | 41.33 | 41.33 | 9.112e+6 |
| 2025-11-17 | DXCM | 58.11 | 59.15 | 57.2 | 58.49 | 58.49 | 6.048e+6 |
| 2025-11-17 | FTV | 51.38 | 51.72 | 50.33 | 50.41 | 50.41 | 4.359e+6 |
| 2025-11-17 | EBAY | 82.63 | 83.86 | 81.45 | 81.6 | 81.6 | 4.105e+6 |
| 2025-11-17 | ICE | 150.89 | 151.9 | 148.96 | 149.4 | 149.4 | 2.737e+6 |
| 2025-11-17 | ECL | 256.59 | 257.17 | 253.7 | 254.06 | 254.06 | 994,807 |
| 2025-11-17 | IPG | 24.87 | 25.07 | 24.77 | 25.03 | 25.03 | 5.619e+6 |
| 2025-11-17 | ED | 99.75 | 101.47 | 99.29 | 101.34 | 101.34 | 3.008e+6 |
| 2025-11-17 | DOC | 16.81 | 16.99 | 16.63 | 16.69 | 16.69 | 6.602e+6 |
| 2025-11-17 | ISRG | 546.57 | 554.35 | 544.11 | 546.71 | 546.71 | 1.470e+6 |
| 2025-11-17 | EFX | 206.12 | 206.17 | 201.41 | 203.14 | 203.14 | 1.180e+6 |
| 2025-11-17 | ETSY | 57.3 | 58.4 | 54.02 | 54.62 | 54.62 | 5.082e+6 |
| 2025-11-17 | EG | 323.89 | 324.26 | 315.75 | 316.32 | 316.32 | 378,400 |
| 2025-11-17 | INVH | 27.72 | 27.86 | 27.35 | 27.39 | 27.39 | 5.504e+6 |
| 2025-11-17 | ELV | 321.84 | 332.71 | 320.75 | 327.2 | 327.2 | 1.996e+6 |