Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70101–70150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | GILD | 123.28 | 124.1 | 121 | 123.49 | 123.49 | 6.600e+6 |
| 2025-11-14 | GNW | 8.43 | 8.58 | 8.36 | 8.53 | 8.53 | 4.964e+6 |
| 2025-11-14 | GDDY | 130.2 | 131.51 | 129.5 | 129.7 | 129.7 | 921,401 |
| 2025-11-14 | EME | 602.62 | 629.74 | 600.34 | 619.18 | 619.18 | 489,033 |
| 2025-11-14 | GPC | 125.68 | 126.43 | 124.72 | 125.11 | 125.11 | 1.043e+6 |
| 2025-11-14 | DE | 470.28 | 476.6 | 468 | 473.2 | 473.2 | 1.180e+6 |
| 2025-11-14 | EPAM | 177.21 | 181.49 | 175.82 | 179.02 | 179.02 | 1.129e+6 |
| 2025-11-14 | CRH | 108.84 | 109.53 | 107.87 | 108.42 | 108.42 | 3.170e+6 |
| 2025-11-14 | GS | 787.47 | 792.48 | 770.1 | 782.88 | 782.88 | 2.552e+6 |
| 2025-11-14 | GWW | 930.71 | 936.21 | 917.95 | 922.6 | 922.6 | 239,900 |
| 2025-11-14 | KMX | 34.66 | 34.81 | 33.87 | 34.43 | 34.43 | 3.565e+6 |
| 2025-11-14 | FITB | 41.52 | 41.9 | 41.09 | 41.84 | 41.84 | 4.079e+6 |
| 2025-11-14 | EL | 88.21 | 89.75 | 87.45 | 87.58 | 87.58 | 2.322e+6 |
| 2025-11-14 | HAS | 77.53 | 77.73 | 76.3 | 76.46 | 76.46 | 1.664e+6 |
| 2025-11-14 | COTY | 3.59 | 3.63 | 3.48 | 3.5 | 3.5 | 5.825e+6 |
| 2025-11-14 | HBAN | 15.36 | 15.5 | 15.23 | 15.44 | 15.44 | 2.332e+7 |
| 2025-11-14 | GRMN | 192.54 | 194.42 | 191.05 | 192.57 | 192.57 | 1.576e+6 |
| 2025-11-14 | IFF | 65.93 | 66.77 | 64.58 | 65.09 | 65.09 | 2.221e+6 |
| 2025-11-14 | J | 149.43 | 153.59 | 148.33 | 153.15 | 153.15 | 1.440e+6 |
| 2025-11-14 | ECL | 259.32 | 260.37 | 256.59 | 257.16 | 257.16 | 883,200 |
| 2025-11-14 | KVUE | 16.43 | 16.58 | 16.25 | 16.27 | 16.27 | 3.474e+7 |
| 2025-11-14 | LUMN | 7.75 | 8.21 | 7.6 | 7.99 | 7.99 | 1.727e+7 |
| 2025-11-14 | FIX | 860.72 | 930.54 | 840.89 | 908.77 | 908.77 | 589,449 |
| 2025-11-14 | JBHT | 164.82 | 165.96 | 161.64 | 162.18 | 162.18 | 1.722e+6 |
| 2025-11-14 | KLAC | 1,130.72 | 1,170.24 | 1,122.29 | 1,129.51 | 1,129.51 | 1.445e+6 |
| 2025-11-14 | JCI | 117.84 | 119.51 | 117.24 | 117.96 | 117.96 | 3.400e+6 |
| 2025-11-14 | JKHY | 164.26 | 164.63 | 161.81 | 162.88 | 162.88 | 752,300 |
| 2025-11-14 | ATI | 96.04 | 100.41 | 95.2 | 99.37 | 99.37 | 1.170e+6 |
| 2025-11-14 | KEY | 17.17 | 17.27 | 16.97 | 17.26 | 17.26 | 1.834e+7 |
| 2025-11-14 | FLR | 41.72 | 43.73 | 41.5 | 42.39 | 42.39 | 3.093e+6 |
| 2025-11-14 | JPM | 304.57 | 304.7 | 298.35 | 300.71 | 300.71 | 1.033e+7 |
| 2025-11-14 | CTRA | 25.68 | 26.18 | 25.28 | 26.15 | 26.15 | 8.179e+6 |
| 2025-11-14 | FBIN | 47.59 | 48.1 | 46.96 | 47.17 | 47.17 | 1.199e+6 |
| 2025-11-14 | GD | 338.86 | 342.59 | 336.15 | 341.26 | 341.26 | 1.082e+6 |
| 2025-11-14 | CPRT | 41.66 | 41.74 | 40.85 | 41.08 | 41.08 | 1.192e+7 |
| 2025-11-14 | HLT | 268.09 | 270.09 | 265.48 | 269.26 | 269.26 | 1.277e+6 |
| 2025-11-14 | LMT | 450.05 | 460.45 | 448.22 | 459.84 | 459.84 | 1.177e+6 |
| 2025-11-14 | CBOE | 259.78 | 260.84 | 255.74 | 257 | 257 | 734,100 |
| 2025-11-14 | GEN | 26.26 | 26.43 | 26.07 | 26.3 | 26.3 | 5.084e+6 |
| 2025-11-14 | HON | 196.4 | 197.48 | 193.64 | 196.97 | 196.97 | 3.726e+6 |
| 2025-11-14 | HBI | 6.5 | 6.7 | 6.46 | 6.65 | 6.65 | 5.909e+6 |
| 2025-11-14 | EG | 323.85 | 326.17 | 320.22 | 322.15 | 322.15 | 372,445 |
| 2025-11-14 | CL | 77.91 | 78.71 | 76.92 | 77.1 | 77.1 | 6.951e+6 |
| 2025-11-14 | EXE | 115.37 | 116.43 | 111.49 | 115.95 | 115.95 | 3.801e+6 |
| 2025-11-14 | ETN | 347.95 | 358.89 | 344.97 | 350.33 | 350.33 | 3.385e+6 |
| 2025-11-14 | GE | 300.19 | 306 | 295.48 | 304.03 | 304.03 | 2.803e+6 |
| 2025-11-14 | EQR | 58.27 | 58.65 | 57.89 | 58.06 | 58.06 | 1.924e+6 |
| 2025-11-14 | APH | 129.82 | 136.16 | 129.63 | 133.21 | 133.21 | 9.798e+6 |
| 2025-11-14 | FOXA | 64.82 | 65.22 | 64.36 | 64.52 | 64.52 | 2.643e+6 |
| 2025-11-14 | KMI | 26.35 | 26.98 | 26.18 | 26.91 | 26.91 | 1.751e+7 |