Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70651–70700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | KKR | 121.79 | 122.96 | 118.2 | 120.12 | 120.12 | 9.600e+6 |
| 2025-11-13 | AXP | 369.11 | 371.89 | 361.4 | 362.78 | 362.78 | 2.274e+6 |
| 2025-11-13 | IPGP | 84.93 | 85.15 | 81.29 | 81.67 | 81.67 | 394,600 |
| 2025-11-13 | LKQ | 30.07 | 30.95 | 29.99 | 30.38 | 30.38 | 4.048e+6 |
| 2025-11-13 | IQV | 218.7 | 228.12 | 217.61 | 223.55 | 223.55 | 2.406e+6 |
| 2025-11-13 | BRK-B | 504.82 | 514.26 | 504.82 | 513.11 | 513.11 | 7.341e+6 |
| 2025-11-13 | M | 20.2 | 20.64 | 19.67 | 19.7 | 19.7 | 6.562e+6 |
| 2025-11-13 | LII | 479.16 | 486.26 | 472.77 | 474.01 | 474.01 | 482,500 |
| 2025-11-13 | FISV | 64.85 | 66.95 | 64.37 | 64.53 | 64.53 | 9.275e+6 |
| 2025-11-13 | LITE | 248.07 | 249.39 | 220.34 | 226.86 | 226.86 | 5.437e+6 |
| 2025-11-13 | FLS | 69.27 | 69.95 | 67.35 | 67.6 | 67.6 | 1.880e+6 |
| 2025-11-13 | EA | 201.42 | 201.72 | 200.95 | 200.96 | 200.96 | 1.728e+6 |
| 2025-11-13 | K | 82.82 | 82.82 | 82.68 | 82.71 | 82.71 | 1.565e+6 |
| 2025-11-13 | HAL | 26.63 | 27.37 | 26.59 | 26.72 | 26.72 | 1.148e+7 |
| 2025-11-13 | CPAY | 284.86 | 289.6 | 281.6 | 283.12 | 283.12 | 638,946 |
| 2025-11-13 | ILMN | 120.21 | 123.65 | 119.04 | 119.93 | 119.93 | 1.566e+6 |
| 2025-11-13 | CHRW | 152.27 | 152.62 | 150.12 | 150.54 | 150.54 | 1.522e+6 |
| 2025-11-13 | JEF | 57.41 | 57.53 | 54.34 | 54.65 | 54.65 | 2.450e+6 |
| 2025-11-13 | FOX | 59.83 | 59.9 | 58.46 | 58.63 | 58.63 | 1.994e+6 |
| 2025-11-13 | CSGP | 68.5 | 69.13 | 68.26 | 68.53 | 68.53 | 4.617e+6 |
| 2025-11-13 | DUK | 120.63 | 121.43 | 119.98 | 120.46 | 120.46 | 3.278e+6 |
| 2025-11-13 | LEN | 121.64 | 122.97 | 120.02 | 120.07 | 120.07 | 5.256e+6 |
| 2025-11-13 | GT | 7.59 | 7.76 | 7.51 | 7.59 | 7.59 | 7.678e+6 |
| 2025-11-13 | HCA | 468.39 | 475.55 | 464.21 | 471.87 | 471.87 | 1.253e+6 |
| 2025-11-13 | LULU | 170.4 | 173.23 | 169 | 169.66 | 169.66 | 2.096e+6 |
| 2025-11-13 | FICO | 1,776 | 1,791.35 | 1,736.25 | 1,737.27 | 1,737.27 | 139,122 |
| 2025-11-13 | CL | 77.67 | 78.38 | 77.52 | 77.83 | 77.83 | 6.161e+6 |
| 2025-11-13 | DRI | 172.91 | 175.96 | 172.37 | 172.79 | 172.79 | 1.495e+6 |
| 2025-11-13 | COHR | 152.22 | 152.67 | 136.74 | 139.97 | 139.97 | 7.206e+6 |
| 2025-11-13 | IPG | 25.38 | 25.54 | 25.04 | 25.07 | 25.07 | 4.117e+6 |
| 2025-11-13 | CTVA | 66.37 | 66.7 | 65.82 | 65.88 | 65.88 | 3.409e+6 |
| 2025-11-13 | F | 13.1 | 13.2 | 12.95 | 12.98 | 12.98 | 7.148e+7 |
| 2025-11-13 | ETSY | 62.62 | 62.72 | 57.29 | 58.48 | 58.48 | 7.139e+6 |
| 2025-11-13 | FFIV | 240.17 | 241.88 | 236.53 | 238.87 | 238.87 | 1.121e+6 |
| 2025-11-13 | IFF | 64.55 | 66.95 | 64.27 | 66.63 | 66.63 | 3.639e+6 |
| 2025-11-13 | KMI | 26.58 | 26.69 | 26.32 | 26.39 | 26.39 | 1.529e+7 |
| 2025-11-13 | HUBB | 448.15 | 449.24 | 433.2 | 435.02 | 435.02 | 477,583 |
| 2025-11-13 | LEG | 8.87 | 9.17 | 8.85 | 9 | 9 | 1.306e+6 |
| 2025-11-13 | EMR | 129.82 | 131.09 | 126.34 | 126.9 | 126.9 | 2.347e+6 |
| 2025-11-13 | ITW | 241.94 | 243.88 | 241.24 | 242.18 | 242.18 | 1.060e+6 |
| 2025-11-13 | INTC | 37.27 | 37.31 | 35.45 | 35.91 | 35.91 | 9.559e+7 |
| 2025-11-13 | EQT | 60.52 | 60.92 | 59.82 | 59.92 | 59.92 | 8.005e+6 |
| 2025-11-13 | GM | 71.85 | 72.56 | 71.17 | 71.58 | 71.58 | 9.004e+6 |
| 2025-11-13 | CAH | 201.97 | 206.04 | 200.61 | 205.05 | 205.05 | 2.182e+6 |
| 2025-11-13 | AMP | 464.84 | 467.63 | 455.11 | 456.4 | 456.4 | 635,600 |
| 2025-11-13 | FAST | 40.32 | 40.8 | 40.18 | 40.31 | 40.31 | 9.091e+6 |
| 2025-11-13 | CRM | 244.24 | 244.89 | 238.92 | 239.44 | 239.44 | 5.542e+6 |
| 2025-11-13 | ISRG | 566.86 | 573.32 | 561 | 565.51 | 565.51 | 2.117e+6 |
| 2025-11-13 | GILD | 122.24 | 126.12 | 122.09 | 123.67 | 123.67 | 9.254e+6 |
| 2025-11-13 | HOOD | 129.87 | 130.15 | 119.47 | 121.53 | 121.53 | 3.673e+7 |