Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69551–69600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | COTY | 3.48 | 3.51 | 3.34 | 3.35 | 3.35 | 5.118e+6 |
| 2025-11-17 | JBHT | 162.13 | 162.68 | 158.39 | 159.68 | 159.68 | 1.414e+6 |
| 2025-11-17 | JCI | 117.73 | 118.31 | 115.08 | 115.63 | 115.63 | 4.267e+6 |
| 2025-11-17 | FOX | 58.23 | 59.22 | 57.37 | 57.75 | 57.75 | 1.553e+6 |
| 2025-11-17 | CBOE | 256.72 | 257.77 | 254.25 | 256.52 | 256.52 | 640,068 |
| 2025-11-17 | JKHY | 162.9 | 163.65 | 161.71 | 162.5 | 162.5 | 626,100 |
| 2025-11-17 | APO | 128.93 | 129.17 | 122.6 | 123.32 | 123.32 | 4.110e+6 |
| 2025-11-17 | IBM | 301.64 | 302.05 | 292.68 | 293.33 | 293.33 | 3.910e+6 |
| 2025-11-17 | DE | 472.24 | 476.71 | 470.1 | 472.95 | 472.95 | 1.318e+6 |
| 2025-11-17 | JPM | 301.1 | 302.67 | 294.83 | 297.5 | 297.5 | 8.344e+6 |
| 2025-11-17 | KEYS | 178 | 178.38 | 173.39 | 175.51 | 175.51 | 987,900 |
| 2025-11-17 | IBKR | 65.6 | 66.32 | 62.81 | 63.26 | 63.26 | 4.918e+6 |
| 2025-11-17 | LMT | 461.33 | 465.6 | 458.81 | 464.79 | 464.79 | 1.822e+6 |
| 2025-11-17 | DUK | 121.25 | 123.1 | 120.79 | 123.07 | 123.07 | 3.880e+6 |
| 2025-11-17 | COHR | 138.04 | 144.12 | 136.31 | 139.07 | 139.07 | 3.524e+6 |
| 2025-11-17 | JBL | 200.66 | 203.07 | 197.51 | 200.35 | 200.35 | 1.227e+6 |
| 2025-11-17 | KHC | 24.11 | 24.15 | 23.68 | 23.71 | 23.71 | 1.402e+7 |
| 2025-11-17 | GEN | 26.42 | 26.54 | 25.85 | 25.87 | 25.87 | 5.773e+6 |
| 2025-11-17 | KLAC | 1,136.97 | 1,152.88 | 1,115.24 | 1,130.79 | 1,130.79 | 1.327e+6 |
| 2025-11-17 | KMB | 101.39 | 103.34 | 100.04 | 101.17 | 101.17 | 9.324e+6 |
| 2025-11-17 | KO | 70.21 | 70.54 | 69.64 | 69.7 | 69.7 | 1.477e+7 |
| 2025-11-17 | KR | 66.04 | 66.12 | 65.09 | 65.43 | 65.43 | 4.957e+6 |
| 2025-11-17 | KSS | 16.34 | 16.43 | 15.57 | 15.75 | 15.75 | 3.069e+6 |
| 2025-11-17 | L | 104.75 | 105.18 | 103.77 | 104.09 | 104.09 | 1.201e+6 |
| 2025-11-17 | LDOS | 190.15 | 190.75 | 187.35 | 187.9 | 187.9 | 597,000 |
| 2025-11-17 | LHX | 289 | 290.49 | 286.23 | 286.69 | 286.69 | 829,661 |
| 2025-11-17 | LIN | 418.66 | 420.42 | 414.64 | 414.93 | 414.93 | 2.249e+6 |
| 2025-11-17 | LYV | 135.43 | 135.95 | 130.71 | 132.42 | 132.42 | 4.524e+6 |
| 2025-11-17 | FBIN | 46.96 | 47.18 | 45.43 | 45.53 | 45.53 | 1.567e+6 |
| 2025-11-17 | MAA | 128.38 | 128.57 | 126.95 | 127.25 | 127.25 | 653,000 |
| 2025-11-17 | INTC | 35.45 | 35.73 | 34.23 | 34.71 | 34.71 | 7.258e+7 |
| 2025-11-17 | MAR | 284.57 | 285.11 | 279.24 | 281.13 | 281.13 | 1.183e+6 |
| 2025-11-17 | EMN | 58.7 | 58.78 | 55.99 | 56.08 | 56.08 | 1.971e+6 |
| 2025-11-17 | HST | 17.05 | 17.09 | 16.62 | 16.72 | 16.72 | 5.388e+6 |
| 2025-11-17 | HOG | 24.03 | 24.19 | 23.22 | 23.44 | 23.44 | 2.263e+6 |
| 2025-11-17 | COIN | 274.92 | 277.83 | 258.22 | 263.95 | 263.95 | 1.582e+7 |
| 2025-11-17 | MA | 544.24 | 547.55 | 534.48 | 535.12 | 535.12 | 2.558e+6 |
| 2025-11-17 | ATO | 173.98 | 175.03 | 172.84 | 173.71 | 173.71 | 1.430e+6 |
| 2025-11-17 | HOLX | 74.17 | 74.27 | 74.12 | 74.14 | 74.14 | 4.530e+6 |
| 2025-11-17 | EXE | 115.81 | 116.61 | 113.87 | 115.65 | 115.65 | 3.363e+6 |
| 2025-11-14 | SBNY | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 12,942 |
| 2025-11-14 | SBUX | 84.57 | 85.45 | 82.98 | 83.75 | 83.75 | 1.343e+7 |
| 2025-11-14 | MAT | 19.35 | 19.56 | 19.11 | 19.34 | 19.34 | 3.183e+6 |
| 2025-11-14 | PPG | 96.26 | 96.58 | 95.41 | 95.85 | 95.85 | 1.601e+6 |
| 2025-11-14 | SE | 134.75 | 141.49 | 134.51 | 140.85 | 140.85 | 6.169e+6 |
| 2025-11-14 | MBC | 10.1 | 10.29 | 9.96 | 10.15 | 10.15 | 1.830e+6 |
| 2025-11-14 | STT | 115.93 | 116.89 | 114.96 | 115.31 | 115.31 | 1.232e+6 |
| 2025-11-14 | SHW | 335.56 | 336.3 | 329.94 | 330.59 | 330.59 | 2.318e+6 |
| 2025-11-14 | MCD | 304.91 | 307.19 | 299.85 | 303.51 | 303.51 | 3.113e+6 |
| 2025-11-14 | ROK | 370.08 | 377.78 | 367.92 | 373.3 | 373.3 | 866,898 |