Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70701–70750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | GRMN | 197.84 | 198.34 | 193.15 | 193.49 | 193.49 | 1.140e+6 |
| 2025-11-13 | FANG | 143.45 | 145.51 | 141.8 | 142.74 | 142.74 | 1.602e+6 |
| 2025-11-13 | CPT | 100.13 | 100.81 | 99.46 | 99.66 | 99.66 | 1.031e+6 |
| 2025-11-13 | APO | 131.88 | 133.09 | 127.05 | 127.15 | 127.15 | 4.868e+6 |
| 2025-11-13 | IBM | 308.25 | 310.53 | 299.76 | 300.92 | 300.92 | 5.310e+6 |
| 2025-11-13 | HRL | 21.62 | 22.23 | 21.62 | 22.06 | 22.06 | 6.833e+6 |
| 2025-11-13 | DOC | 16.92 | 17.01 | 16.74 | 16.8 | 16.8 | 5.445e+6 |
| 2025-11-13 | LVS | 65.74 | 66.18 | 64.4 | 64.88 | 64.88 | 1.024e+7 |
| 2025-11-13 | EXE | 117.85 | 118.64 | 116.26 | 116.62 | 116.62 | 3.111e+6 |
| 2025-11-13 | CPB | 30.07 | 30.66 | 29.93 | 30.23 | 30.23 | 6.093e+6 |
| 2025-11-13 | CZR | 19.56 | 19.96 | 19.45 | 19.75 | 19.75 | 9.662e+6 |
| 2025-11-13 | INFO | 24.2 | 24.2 | 24.08 | 24.08 | 24.08 | 8,300 |
| 2025-11-13 | GOOG | 282.6 | 283.12 | 277.62 | 278.74 | 278.74 | 1.806e+7 |
| 2025-11-13 | IDXX | 709.83 | 715.89 | 698.18 | 701.48 | 701.48 | 473,431 |
| 2025-11-13 | GNW | 8.46 | 8.56 | 8.41 | 8.46 | 8.46 | 4.214e+6 |
| 2025-11-13 | EME | 640.91 | 643.41 | 614.84 | 618.28 | 618.28 | 497,428 |
| 2025-11-13 | GDDY | 132.53 | 133.34 | 130.93 | 131.07 | 131.07 | 1.208e+6 |
| 2025-11-13 | KIM | 20.02 | 20.2 | 19.9 | 19.95 | 19.95 | 3.195e+6 |
| 2025-11-13 | HST | 17.44 | 17.5 | 16.93 | 17.05 | 17.05 | 9.419e+6 |
| 2025-11-13 | GPC | 126.58 | 128.03 | 125.11 | 125.57 | 125.57 | 1.094e+6 |
| 2025-11-13 | EPAM | 177.94 | 182.6 | 177.8 | 180.47 | 180.47 | 1.449e+6 |
| 2025-11-13 | BMY | 47.96 | 48.91 | 47.43 | 47.58 | 47.58 | 1.450e+7 |
| 2025-11-13 | CRH | 111.63 | 112.78 | 109.64 | 109.99 | 109.99 | 3.125e+6 |
| 2025-11-13 | GS | 824.6 | 832.74 | 796.84 | 797.32 | 797.32 | 2.557e+6 |
| 2025-11-13 | EIX | 56.86 | 57.78 | 56.86 | 57.53 | 57.53 | 2.284e+6 |
| 2025-11-13 | IVZ | 23.88 | 23.97 | 23.31 | 23.4 | 23.4 | 3.150e+6 |
| 2025-11-13 | GWW | 939.32 | 949.76 | 929.81 | 931.29 | 931.29 | 232,700 |
| 2025-11-13 | FITB | 42.32 | 42.63 | 41.6 | 41.71 | 41.71 | 7.523e+6 |
| 2025-11-13 | ECL | 259.3 | 262.53 | 256.59 | 260.54 | 260.54 | 1.355e+6 |
| 2025-11-13 | KMX | 34.2 | 34.83 | 33.64 | 34.79 | 34.79 | 4.284e+6 |
| 2025-11-13 | LNT | 66.97 | 67.2 | 66.25 | 66.37 | 66.37 | 1.772e+6 |
| 2025-11-13 | HAS | 77.45 | 78.32 | 77.27 | 77.63 | 77.63 | 1.964e+6 |
| 2025-11-13 | COTY | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | 4.488e+6 |
| 2025-11-13 | HBAN | 15.56 | 15.69 | 15.38 | 15.42 | 15.42 | 2.566e+7 |
| 2025-11-13 | KVUE | 16.4 | 16.66 | 16.36 | 16.38 | 16.38 | 3.076e+7 |
| 2025-11-13 | LYB | 41.69 | 43.86 | 41.62 | 43.72 | 43.72 | 6.805e+6 |
| 2025-11-13 | J | 153.58 | 155.01 | 151.4 | 151.95 | 151.95 | 712,700 |
| 2025-11-13 | FIX | 962.59 | 973.86 | 891.53 | 896.7 | 896.7 | 654,855 |
| 2025-11-13 | JBHT | 167.67 | 169.39 | 164.84 | 165.67 | 165.67 | 733,400 |
| 2025-11-13 | KDP | 26.43 | 26.71 | 26.34 | 26.55 | 26.55 | 2.562e+7 |
| 2025-11-13 | KLAC | 1,182.12 | 1,187.71 | 1,143.84 | 1,156.79 | 1,156.79 | 1.204e+6 |
| 2025-11-13 | JCI | 121.94 | 122.86 | 118.98 | 119.43 | 119.43 | 4.220e+6 |
| 2025-11-13 | KEY | 17.38 | 17.56 | 17.22 | 17.26 | 17.26 | 1.743e+7 |
| 2025-11-13 | JKHY | 165.26 | 167.26 | 163.88 | 164.12 | 164.12 | 814,400 |
| 2025-11-13 | FLR | 45.2 | 45.6 | 42.2 | 43.04 | 43.04 | 4.435e+6 |
| 2025-11-13 | ATI | 100.98 | 101.11 | 97.51 | 98.56 | 98.56 | 1.085e+6 |
| 2025-11-13 | JPM | 316.18 | 317.56 | 306.14 | 306.52 | 306.52 | 8.973e+6 |
| 2025-11-13 | FBIN | 48.26 | 49.09 | 47.74 | 48 | 48 | 1.436e+6 |
| 2025-11-13 | KEYS | 182.61 | 184.11 | 177.27 | 178.37 | 178.37 | 1.007e+6 |
| 2025-11-13 | EG | 322.67 | 326.23 | 320.25 | 323.39 | 323.39 | 401,709 |