Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70051–70100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | HRL | 22.15 | 22.28 | 21.78 | 22.05 | 22.05 | 3.824e+6 |
| 2025-11-14 | HRB | 44.07 | 44.52 | 43.2 | 43.25 | 43.25 | 1.623e+6 |
| 2025-11-14 | ILMN | 117.32 | 121.5 | 117.1 | 120.67 | 120.67 | 1.063e+6 |
| 2025-11-14 | DUK | 121.25 | 122.1 | 120.19 | 120.64 | 120.64 | 3.878e+6 |
| 2025-11-14 | FOX | 58.51 | 58.89 | 58.03 | 58.15 | 58.15 | 968,518 |
| 2025-11-14 | EXPD | 137.58 | 139.33 | 136.58 | 137.69 | 137.69 | 1.037e+6 |
| 2025-11-14 | CPAY | 282.11 | 284.12 | 278.01 | 279.07 | 279.07 | 580,409 |
| 2025-11-14 | FAST | 40.3 | 40.55 | 39.98 | 40.01 | 40.01 | 6.339e+6 |
| 2025-11-14 | IBKR | 65.26 | 67.08 | 64.27 | 65.88 | 65.88 | 5.337e+6 |
| 2025-11-14 | LNT | 66.46 | 66.68 | 66.05 | 66.28 | 66.28 | 1.452e+6 |
| 2025-11-14 | GM | 71.05 | 71.45 | 70.13 | 70.21 | 70.21 | 7.101e+6 |
| 2025-11-14 | INTU | 647.37 | 663.54 | 641.19 | 659.15 | 659.15 | 1.438e+6 |
| 2025-11-14 | FICO | 1,719.64 | 1,760.79 | 1,691.37 | 1,741.37 | 1,741.37 | 118,015 |
| 2025-11-14 | F | 12.88 | 13.01 | 12.8 | 12.89 | 12.89 | 6.793e+7 |
| 2025-11-14 | IPG | 25.07 | 25.07 | 24.7 | 24.79 | 24.79 | 4.094e+6 |
| 2025-11-14 | HAL | 26.65 | 27.5 | 26.27 | 27 | 27 | 9.704e+6 |
| 2025-11-14 | ISRG | 559.5 | 560.02 | 548.92 | 549.51 | 549.51 | 1.880e+6 |
| 2025-11-14 | ITW | 241.89 | 242.21 | 239.49 | 240.88 | 240.88 | 978,511 |
| 2025-11-14 | CPT | 99.99 | 100.69 | 99.17 | 100.54 | 100.54 | 1.364e+6 |
| 2025-11-14 | EMR | 125.77 | 128.36 | 124.8 | 126.58 | 126.58 | 1.956e+6 |
| 2025-11-14 | EQT | 58.72 | 60.17 | 57.58 | 59.57 | 59.57 | 1.097e+7 |
| 2025-11-14 | EIX | 57.48 | 57.7 | 57 | 57.17 | 57.17 | 1.930e+6 |
| 2025-11-14 | AMP | 456.29 | 461.59 | 451.85 | 454.99 | 454.99 | 660,700 |
| 2025-11-14 | HUBB | 427.91 | 436.79 | 425.53 | 430.21 | 430.21 | 508,626 |
| 2025-11-14 | IDXX | 695.92 | 699.66 | 688.66 | 689.93 | 689.93 | 468,535 |
| 2025-11-14 | FANG | 143.17 | 148.11 | 141.51 | 147.5 | 147.5 | 2.002e+6 |
| 2025-11-14 | HST | 17.06 | 17.1 | 16.89 | 17.07 | 17.07 | 6.411e+6 |
| 2025-11-14 | LII | 471.36 | 478.9 | 467.18 | 468.88 | 468.88 | 246,700 |
| 2025-11-14 | INTC | 35.03 | 36.1 | 34.62 | 35.52 | 35.52 | 7.172e+7 |
| 2025-11-14 | KIM | 20.05 | 20.12 | 19.87 | 19.94 | 19.94 | 3.870e+6 |
| 2025-11-14 | COHR | 134.37 | 146.02 | 132.51 | 139.33 | 139.33 | 4.135e+6 |
| 2025-11-14 | FRT | 95.64 | 95.99 | 94.3 | 94.92 | 94.92 | 489,862 |
| 2025-11-14 | KDP | 26.65 | 26.87 | 26.38 | 26.67 | 26.67 | 1.830e+7 |
| 2025-11-14 | CTVA | 65.75 | 66.55 | 65.44 | 65.68 | 65.68 | 2.863e+6 |
| 2025-11-14 | EVRG | 74.38 | 74.93 | 73.94 | 74.51 | 74.51 | 1.458e+6 |
| 2025-11-14 | LNC | 40.11 | 40.6 | 39.69 | 40.09 | 40.09 | 1.273e+6 |
| 2025-11-14 | LEG | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 1.269e+6 |
| 2025-11-14 | APO | 124.61 | 130.54 | 124.07 | 129.02 | 129.02 | 3.499e+6 |
| 2025-11-14 | INFO | 23.91 | 24.2 | 23.91 | 24.06 | 24.06 | 14,626 |
| 2025-11-14 | JBL | 197.48 | 204.2 | 196.22 | 201.68 | 201.68 | 926,800 |
| 2025-11-14 | HCA | 474.4 | 478.58 | 469.2 | 471.25 | 471.25 | 1.001e+6 |
| 2025-11-14 | DAY | 68.87 | 69.07 | 68.84 | 69 | 69 | 1.842e+6 |
| 2025-11-14 | CHRW | 149.03 | 152.33 | 147.98 | 151.67 | 151.67 | 1.379e+6 |
| 2025-11-14 | FFIV | 236.14 | 237.13 | 233.21 | 234 | 234 | 894,417 |
| 2025-11-14 | LULU | 165.82 | 171.78 | 165.38 | 170.68 | 170.68 | 1.950e+6 |
| 2025-11-14 | DECK | 82.25 | 83.35 | 82 | 82.82 | 82.82 | 2.478e+6 |
| 2025-11-14 | M | 19.54 | 19.83 | 19.3 | 19.62 | 19.62 | 6.027e+6 |
| 2025-11-14 | GNRC | 150.91 | 153.14 | 149.76 | 151.21 | 151.21 | 1.277e+6 |
| 2025-11-14 | CZR | 19.44 | 19.86 | 19.16 | 19.78 | 19.78 | 8.510e+6 |
| 2025-11-14 | ERIE | 285.53 | 290.49 | 281.6 | 283.46 | 283.46 | 136,402 |