Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70151–70200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | DOC | 16.79 | 16.89 | 16.71 | 16.75 | 16.75 | 6.240e+6 |
| 2025-11-14 | MA | 554.25 | 555.2 | 542.3 | 543.97 | 543.97 | 2.568e+6 |
| 2025-11-14 | HIG | 133.28 | 134.11 | 132.28 | 132.7 | 132.7 | 1.228e+6 |
| 2025-11-14 | GEHC | 73.65 | 73.97 | 72.44 | 73.09 | 73.09 | 4.407e+6 |
| 2025-11-14 | LH | 265.61 | 267.85 | 264.84 | 265.52 | 265.52 | 1.155e+6 |
| 2025-11-14 | IVZ | 23.17 | 23.55 | 22.79 | 23.15 | 23.15 | 3.893e+6 |
| 2025-11-14 | FIS | 65.01 | 65.4 | 63.03 | 63.3 | 63.3 | 3.551e+6 |
| 2025-11-14 | CNC | 35.98 | 36.72 | 35.59 | 36.38 | 36.38 | 7.388e+6 |
| 2025-11-14 | GIS | 46.41 | 46.63 | 45.49 | 45.97 | 45.97 | 5.811e+6 |
| 2025-11-14 | GLW | 80.5 | 83.77 | 79.42 | 81.91 | 81.91 | 9.792e+6 |
| 2025-11-14 | EBAY | 83.88 | 84.59 | 82.82 | 83.28 | 83.28 | 4.337e+6 |
| 2025-11-14 | CPB | 30.3 | 30.64 | 29.8 | 30.29 | 30.29 | 6.210e+6 |
| 2025-11-14 | EMC | 29.98 | 30.46 | 29.98 | 30.25 | 30.25 | 25,400 |
| 2025-11-14 | FTI | 42.76 | 44.23 | 42.66 | 43.58 | 43.58 | 4.263e+6 |
| 2025-11-14 | CRL | 167.08 | 169 | 165.05 | 167.81 | 167.81 | 1.895e+6 |
| 2025-11-14 | GME | 20.65 | 20.99 | 20.41 | 20.66 | 20.66 | 5.888e+6 |
| 2025-11-14 | FOSL | 1.8 | 1.96 | 1.7 | 1.91 | 1.91 | 2.908e+6 |
| 2025-11-14 | EQIX | 771.92 | 774.22 | 765.22 | 772.79 | 772.79 | 498,316 |
| 2025-11-14 | FSLR | 244.41 | 257.7 | 243.75 | 253.08 | 253.08 | 2.816e+6 |
| 2025-11-14 | GEV | 544.47 | 591.02 | 542.19 | 577.54 | 577.54 | 4.037e+6 |
| 2025-11-14 | ALGN | 137.01 | 138.02 | 136 | 137.13 | 137.13 | 809,753 |
| 2025-11-14 | HII | 307 | 314.87 | 303.01 | 311.61 | 311.61 | 340,418 |
| 2025-11-14 | ETSY | 57.26 | 58.1 | 56.65 | 57.1 | 57.1 | 3.346e+6 |
| 2025-11-14 | CSGP | 68.34 | 69.06 | 67.86 | 68.05 | 68.05 | 3.649e+6 |
| 2025-11-14 | K | 82.8 | 82.82 | 82.69 | 82.74 | 82.74 | 1.348e+6 |
| 2025-11-14 | DVN | 34.79 | 35.48 | 34.09 | 35.43 | 35.43 | 8.370e+6 |
| 2025-11-14 | DXCM | 59.05 | 59.47 | 57.92 | 58.06 | 58.06 | 5.375e+6 |
| 2025-11-14 | EW | 86.29 | 86.68 | 84.74 | 86.3 | 86.3 | 3.270e+6 |
| 2025-11-14 | HOOD | 115.15 | 126.5 | 114 | 122.5 | 122.5 | 3.206e+7 |
| 2025-11-14 | ED | 99.23 | 100.07 | 98.46 | 99.2 | 99.2 | 2.443e+6 |
| 2025-11-14 | FTV | 51.36 | 51.85 | 51.35 | 51.47 | 51.47 | 4.473e+6 |
| 2025-11-14 | GL | 132.23 | 132.75 | 130.5 | 131.25 | 131.25 | 386,400 |
| 2025-11-14 | INVH | 27.79 | 28.01 | 27.59 | 27.74 | 27.74 | 3.458e+6 |
| 2025-11-14 | FMC | 13.45 | 13.82 | 13.42 | 13.75 | 13.75 | 4.342e+6 |
| 2025-11-14 | LITE | 215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 4.484e+6 |
| 2025-11-14 | LEN | 120.32 | 122.41 | 119.68 | 119.94 | 119.94 | 4.641e+6 |
| 2025-11-14 | IR | 74.94 | 75.86 | 74.6 | 75.43 | 75.43 | 2.166e+6 |
| 2025-11-14 | ICE | 152.73 | 152.73 | 150.04 | 151.13 | 151.13 | 2.554e+6 |
| 2025-11-14 | ELV | 325.99 | 328.07 | 316.81 | 322.18 | 322.18 | 1.393e+6 |
| 2025-11-14 | CPRI | 21.18 | 21.93 | 21.03 | 21.7 | 21.7 | 1.815e+6 |
| 2025-11-14 | MAS | 60.96 | 61.49 | 60.09 | 60.2 | 60.2 | 2.374e+6 |
| 2025-11-14 | EFX | 204.96 | 209.08 | 202.64 | 205.41 | 205.41 | 1.854e+6 |
| 2025-11-14 | DXC | 13.25 | 13.25 | 12.76 | 12.91 | 12.91 | 2.393e+6 |
| 2025-11-14 | APP | 534.34 | 570.99 | 529 | 557.7 | 557.7 | 4.173e+6 |
| 2025-11-14 | HP | 26.25 | 27.4 | 25.87 | 27.19 | 27.19 | 2.439e+6 |
| 2025-11-14 | MAC | 16.86 | 17.02 | 16.71 | 16.9 | 16.9 | 1.180e+6 |
| 2025-11-14 | LOW | 228.14 | 229.99 | 224.87 | 225.74 | 225.74 | 2.692e+6 |
| 2025-11-14 | CRM | 237.33 | 244.17 | 236.45 | 242.66 | 242.66 | 5.513e+6 |
| 2025-11-14 | DOW | 22.25 | 22.57 | 21.95 | 22.33 | 22.33 | 1.207e+7 |
| 2025-11-14 | IBM | 296.12 | 303.74 | 293.74 | 301.74 | 301.74 | 3.593e+6 |