Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70601–70650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | COO | 71.43 | 72.74 | 70.89 | 71.75 | 71.75 | 2.755e+6 |
| 2025-11-13 | ESS | 247.29 | 250.68 | 246.87 | 248.43 | 248.43 | 524,411 |
| 2025-11-13 | LLY | 1,005.2 | 1,027.95 | 1,005.2 | 1,017.92 | 1,017.92 | 4.154e+6 |
| 2025-11-13 | HUM | 238.48 | 240.88 | 234.07 | 234.75 | 234.75 | 1.457e+6 |
| 2025-11-13 | ES | 71.06 | 71.78 | 70.73 | 71.27 | 71.27 | 2.142e+6 |
| 2025-11-13 | HPE | 22.98 | 23.3 | 22.36 | 22.64 | 22.64 | 4.210e+7 |
| 2025-11-13 | HWM | 205.66 | 205.66 | 200.06 | 201.1 | 201.1 | 3.006e+6 |
| 2025-11-13 | COST | 913.77 | 924.15 | 909.16 | 922.48 | 922.48 | 2.431e+6 |
| 2025-11-13 | CRWD | 540.99 | 543.85 | 526.14 | 529.78 | 529.78 | 2.406e+6 |
| 2025-11-13 | APD | 256.5 | 260.74 | 256.5 | 259.49 | 259.49 | 1.256e+6 |
| 2025-11-13 | APTV | 82.72 | 83.62 | 80.67 | 81.05 | 81.05 | 1.890e+6 |
| 2025-11-13 | ETR | 94.29 | 94.85 | 93.17 | 93.29 | 93.29 | 2.707e+6 |
| 2025-11-13 | CNP | 38.78 | 39.21 | 38.56 | 38.93 | 38.93 | 4.003e+6 |
| 2025-11-13 | ARE | 51.63 | 52.07 | 50.6 | 50.68 | 50.68 | 2.309e+6 |
| 2025-11-13 | ENPH | 30.4 | 30.81 | 28.64 | 28.91 | 28.91 | 7.812e+6 |
| 2025-11-13 | IEX | 168.48 | 170.51 | 165.48 | 165.86 | 165.86 | 548,900 |
| 2025-11-13 | LUV | 32.95 | 33.5 | 32.58 | 32.75 | 32.75 | 7.849e+6 |
| 2025-11-13 | CNX | 37.27 | 37.59 | 36.74 | 36.8 | 36.8 | 1.257e+6 |
| 2025-11-13 | IT | 228.29 | 234.1 | 225.65 | 230.17 | 230.17 | 1.143e+6 |
| 2025-11-13 | EOG | 107.51 | 108.64 | 106.91 | 107.38 | 107.38 | 3.078e+6 |
| 2025-11-13 | HSIC | 72.51 | 73.57 | 72.26 | 73.34 | 73.34 | 1.448e+6 |
| 2025-11-13 | ARES | 148.59 | 150.41 | 144.57 | 145.53 | 145.53 | 2.070e+6 |
| 2025-11-13 | LW | 57.33 | 58.15 | 56.72 | 56.85 | 56.85 | 1.651e+6 |
| 2025-11-13 | FDS | 267.02 | 279.42 | 265.82 | 275.42 | 275.42 | 944,910 |
| 2025-11-13 | COF | 218.01 | 220.68 | 212.98 | 214.24 | 214.24 | 4.609e+6 |
| 2025-11-13 | HPQ | 24.5 | 24.74 | 24.25 | 24.29 | 24.29 | 1.222e+7 |
| 2025-11-13 | FDX | 267.4 | 268.72 | 264.14 | 264.9 | 264.9 | 1.308e+6 |
| 2025-11-13 | EXC | 45.48 | 45.86 | 44.99 | 45.06 | 45.06 | 7.268e+6 |
| 2025-11-13 | CMG | 31.4 | 31.93 | 31.19 | 31.38 | 31.38 | 2.276e+7 |
| 2025-11-13 | FE | 45.3 | 45.42 | 44.78 | 44.81 | 44.81 | 2.805e+6 |
| 2025-11-13 | IP | 36.99 | 37.57 | 36.41 | 36.52 | 36.52 | 4.021e+6 |
| 2025-11-13 | LRCX | 158.43 | 159.85 | 151.29 | 152.88 | 152.88 | 1.369e+7 |
| 2025-11-13 | COP | 87.38 | 88.47 | 86.5 | 87.26 | 87.26 | 8.208e+6 |
| 2025-11-13 | CMS | 73.49 | 73.78 | 72.7 | 72.81 | 72.81 | 2.135e+6 |
| 2025-11-13 | COR | 360.82 | 363.6 | 358.99 | 363.38 | 363.38 | 1.315e+6 |
| 2025-11-13 | FCX | 41.65 | 41.69 | 40.02 | 40.35 | 40.35 | 1.038e+7 |
| 2025-11-13 | HSY | 174.36 | 177.51 | 173.84 | 174.28 | 174.28 | 1.925e+6 |
| 2025-11-13 | IRM | 95.55 | 95.82 | 89.35 | 89.69 | 89.69 | 4.392e+6 |
| 2025-11-13 | CMI | 472.01 | 475.73 | 457.42 | 462.46 | 462.46 | 904,703 |
| 2025-11-13 | INCY | 107.27 | 107.76 | 105.03 | 105.41 | 105.41 | 2.152e+6 |
| 2025-11-13 | DOW | 21.57 | 22.55 | 21.49 | 22.5 | 22.5 | 1.860e+7 |
| 2025-11-13 | DAY | 68.95 | 68.99 | 68.86 | 68.91 | 68.91 | 2.131e+6 |
| 2025-11-13 | FTV | 51.93 | 52.54 | 51.75 | 51.84 | 51.84 | 3.906e+6 |
| 2025-11-13 | INTU | 652.28 | 659.32 | 645.81 | 646.91 | 646.91 | 1.780e+6 |
| 2025-11-13 | ALGN | 140.32 | 143.42 | 138.93 | 139.42 | 139.42 | 1.027e+6 |
| 2025-11-13 | CF | 83.8 | 84.02 | 82.96 | 83.05 | 83.05 | 1.644e+6 |
| 2025-11-13 | JNJ | 191.96 | 193.73 | 191.21 | 192.99 | 192.99 | 8.632e+6 |
| 2025-11-13 | BF-B | 27.05 | 27.78 | 26.99 | 27.58 | 27.58 | 4.463e+6 |
| 2025-11-13 | EL | 91.3 | 92.12 | 89.01 | 89.31 | 89.31 | 3.828e+6 |
| 2025-11-13 | DLR | 160.27 | 161.1 | 155.33 | 155.79 | 155.79 | 2.687e+6 |