Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70001–70050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | ENPH | 28.27 | 29.83 | 28.14 | 28.68 | 28.68 | 9.042e+6 |
| 2025-11-14 | IEX | 164.81 | 165.98 | 163.02 | 163.31 | 163.31 | 891,900 |
| 2025-11-14 | LUV | 32.27 | 32.8 | 32.14 | 32.54 | 32.54 | 7.674e+6 |
| 2025-11-14 | CNX | 36.79 | 36.97 | 35.76 | 36.78 | 36.78 | 1.015e+6 |
| 2025-11-14 | IT | 230.81 | 233.59 | 229.41 | 231.03 | 231.03 | 772,700 |
| 2025-11-14 | EOG | 107.59 | 108.73 | 106.6 | 108.52 | 108.52 | 3.721e+6 |
| 2025-11-14 | HSIC | 72.73 | 73.31 | 71.33 | 71.43 | 71.43 | 1.500e+6 |
| 2025-11-14 | ARES | 143.39 | 146.47 | 141.89 | 143.5 | 143.5 | 1.776e+6 |
| 2025-11-14 | LW | 56.62 | 56.75 | 55.29 | 56.04 | 56.04 | 1.778e+6 |
| 2025-11-14 | FDS | 274.85 | 277.64 | 268.91 | 271.42 | 271.42 | 677,773 |
| 2025-11-14 | COF | 211.44 | 212.31 | 207.16 | 208.66 | 208.66 | 5.022e+6 |
| 2025-11-14 | HPQ | 24.03 | 24.32 | 23.8 | 23.86 | 23.86 | 9.789e+6 |
| 2025-11-14 | FDX | 263.08 | 267.23 | 261.98 | 265.12 | 265.12 | 1.577e+6 |
| 2025-11-14 | EXC | 45.14 | 45.81 | 44.81 | 45.55 | 45.55 | 9.104e+6 |
| 2025-11-14 | CMG | 31.22 | 31.8 | 31.01 | 31.57 | 31.57 | 1.856e+7 |
| 2025-11-14 | FE | 44.83 | 45.28 | 44.59 | 45.03 | 45.03 | 3.077e+6 |
| 2025-11-14 | IP | 36.21 | 36.48 | 35.74 | 36.44 | 36.44 | 3.708e+6 |
| 2025-11-14 | LRCX | 147.09 | 152.52 | 144.96 | 147.84 | 147.84 | 1.508e+7 |
| 2025-11-14 | COP | 88.06 | 89.6 | 86.53 | 89.16 | 89.16 | 7.628e+6 |
| 2025-11-14 | CMS | 72.9 | 73.08 | 72.04 | 72.82 | 72.82 | 1.990e+6 |
| 2025-11-14 | COR | 366.61 | 367.52 | 359.94 | 360.49 | 360.49 | 1.961e+6 |
| 2025-11-14 | FCX | 39.44 | 40.48 | 38.7 | 39.97 | 39.97 | 1.036e+7 |
| 2025-11-14 | HSY | 175.36 | 176.64 | 173.33 | 175.32 | 175.32 | 1.596e+6 |
| 2025-11-14 | IRM | 88.78 | 91.32 | 87.36 | 89.69 | 89.69 | 2.427e+6 |
| 2025-11-14 | CMI | 456.82 | 461.72 | 452.74 | 457.64 | 457.64 | 1.147e+6 |
| 2025-11-14 | INCY | 104.57 | 106.92 | 103.77 | 104.15 | 104.15 | 2.035e+6 |
| 2025-11-14 | EXR | 129.48 | 130.21 | 128.61 | 129.81 | 129.81 | 1.171e+6 |
| 2025-11-14 | GOOG | 271.53 | 278.77 | 271.04 | 276.6 | 276.6 | 1.833e+7 |
| 2025-11-14 | DASH | 196.69 | 209.32 | 192.9 | 206.96 | 206.96 | 1.145e+7 |
| 2025-11-14 | JEF | 53.77 | 54.48 | 52.97 | 54.26 | 54.26 | 1.868e+6 |
| 2025-11-14 | CF | 82.89 | 84.7 | 82.89 | 84.24 | 84.24 | 1.978e+6 |
| 2025-11-14 | BMY | 47.22 | 47.32 | 45.12 | 45.64 | 45.64 | 1.978e+7 |
| 2025-11-14 | JNJ | 192.75 | 194.91 | 191.32 | 193.67 | 193.67 | 8.825e+6 |
| 2025-11-14 | BF-B | 27.4 | 27.8 | 27.18 | 27.4 | 27.4 | 3.994e+6 |
| 2025-11-14 | DLR | 154.72 | 156.69 | 153.71 | 155.86 | 155.86 | 2.089e+6 |
| 2025-11-14 | KKR | 118.15 | 120.19 | 117.9 | 119.29 | 119.29 | 4.360e+6 |
| 2025-11-14 | IPGP | 79.44 | 81.49 | 79.2 | 79.69 | 79.69 | 217,503 |
| 2025-11-14 | AXP | 359.87 | 360.26 | 353.5 | 355.27 | 355.27 | 2.944e+6 |
| 2025-11-14 | HD | 361.14 | 362.55 | 355.11 | 357.64 | 357.64 | 3.413e+6 |
| 2025-11-14 | LKQ | 30.29 | 30.29 | 29.48 | 29.6 | 29.6 | 2.377e+6 |
| 2025-11-14 | IQV | 220.74 | 224.23 | 220.02 | 220.61 | 220.61 | 1.426e+6 |
| 2025-11-14 | DRI | 172.51 | 174.2 | 170.71 | 171.22 | 171.22 | 1.211e+6 |
| 2025-11-14 | CAT | 546.63 | 555.94 | 538.71 | 551.68 | 551.68 | 2.765e+6 |
| 2025-11-14 | LYB | 43.51 | 43.66 | 42.6 | 43.51 | 43.51 | 4.720e+6 |
| 2025-11-14 | BRK-B | 514.7 | 516.55 | 506.35 | 508.94 | 508.94 | 5.463e+6 |
| 2025-11-14 | FISV | 64 | 64.15 | 63.02 | 63.42 | 63.42 | 5.597e+6 |
| 2025-11-14 | FLS | 64.85 | 67.68 | 64.3 | 66.76 | 66.76 | 1.881e+6 |
| 2025-11-14 | EA | 200.9 | 201.44 | 200.67 | 200.68 | 200.68 | 1.768e+6 |
| 2025-11-14 | GPN | 74.63 | 74.92 | 72.81 | 73.64 | 73.64 | 2.219e+6 |
| 2025-11-14 | LVS | 64.32 | 65.77 | 63.33 | 64.67 | 64.67 | 7.244e+6 |