Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70751–70800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | DXCM | 59.2 | 60.85 | 59.2 | 59.72 | 59.72 | 6.824e+6 |
| 2025-11-13 | DXC | 13.57 | 13.81 | 13.26 | 13.32 | 13.32 | 2.130e+6 |
| 2025-11-13 | CPRT | 41.06 | 41.9 | 40.8 | 41.62 | 41.62 | 9.346e+6 |
| 2025-11-13 | JBL | 211.92 | 213.36 | 199.68 | 201.63 | 201.63 | 1.330e+6 |
| 2025-11-13 | ETN | 364.94 | 366.33 | 350.31 | 352 | 352 | 2.762e+6 |
| 2025-11-13 | CBOE | 259.62 | 259.99 | 257.5 | 258.6 | 258.6 | 714,784 |
| 2025-11-13 | APH | 140.63 | 140.8 | 134.3 | 134.72 | 134.72 | 1.010e+7 |
| 2025-11-13 | FOXA | 66.03 | 66.31 | 64.95 | 65.12 | 65.12 | 3.508e+6 |
| 2025-11-13 | MAC | 17.11 | 17.22 | 16.86 | 16.96 | 16.96 | 1.204e+6 |
| 2025-11-13 | FMC | 13.64 | 14.02 | 13.47 | 13.49 | 13.49 | 4.860e+6 |
| 2025-11-13 | GE | 309.17 | 310.57 | 301.79 | 303.38 | 303.38 | 4.153e+6 |
| 2025-11-13 | HON | 198 | 199.74 | 196.29 | 196.62 | 196.62 | 4.162e+6 |
| 2025-11-13 | EQR | 57.81 | 58.46 | 57.72 | 57.93 | 57.93 | 2.306e+6 |
| 2025-11-13 | CTRA | 25.76 | 26.11 | 25.51 | 25.65 | 25.65 | 7.927e+6 |
| 2025-11-13 | HD | 366.82 | 368.66 | 361.85 | 363.28 | 363.28 | 3.035e+6 |
| 2025-11-13 | HLT | 274.37 | 276.95 | 269.39 | 269.48 | 269.48 | 1.411e+6 |
| 2025-11-13 | CAT | 570.34 | 574.37 | 542.32 | 551.2 | 551.2 | 3.459e+6 |
| 2025-11-13 | EW | 85.08 | 87.21 | 84.94 | 86.11 | 86.11 | 4.445e+6 |
| 2025-11-13 | GEHC | 74.28 | 75.53 | 73.86 | 73.91 | 73.91 | 2.708e+6 |
| 2025-11-13 | EVRG | 75.07 | 75.19 | 74.32 | 74.38 | 74.38 | 1.623e+6 |
| 2025-11-13 | FIS | 65.07 | 65.48 | 64.43 | 65.29 | 65.29 | 3.740e+6 |
| 2025-11-13 | HII | 317.59 | 318.63 | 307.73 | 310.32 | 310.32 | 431,403 |
| 2025-11-13 | LH | 263.4 | 269.08 | 262.12 | 266.49 | 266.49 | 1.263e+6 |
| 2025-11-13 | HIG | 131.78 | 133.09 | 131.54 | 132.53 | 132.53 | 1.380e+6 |
| 2025-11-13 | GPN | 77.04 | 77.58 | 74.69 | 74.96 | 74.96 | 1.587e+6 |
| 2025-11-13 | IR | 77.19 | 78.18 | 75.71 | 76.16 | 76.16 | 2.397e+6 |
| 2025-11-13 | CRL | 169.34 | 175.12 | 168.28 | 169.21 | 169.21 | 1.144e+6 |
| 2025-11-13 | EQIX | 797.76 | 799.4 | 767.97 | 773.74 | 773.74 | 574,843 |
| 2025-11-13 | GME | 21.28 | 21.33 | 20.88 | 20.96 | 20.96 | 7.415e+6 |
| 2025-11-13 | FRT | 94.99 | 96.61 | 94.92 | 95.51 | 95.51 | 655,100 |
| 2025-11-13 | IBKR | 72.36 | 72.36 | 66.59 | 66.89 | 66.89 | 6.274e+6 |
| 2025-11-13 | DE | 478.26 | 479.72 | 469.88 | 470.4 | 470.4 | 1.005e+6 |
| 2025-11-13 | EXPE | 271.76 | 278.54 | 265.18 | 266.33 | 266.33 | 2.659e+6 |
| 2025-11-13 | ERIE | 281 | 286.96 | 279.69 | 284.05 | 284.05 | 117,400 |
| 2025-11-13 | INVH | 28.23 | 28.23 | 27.56 | 27.61 | 27.61 | 5.080e+6 |
| 2025-11-13 | EXR | 129.41 | 130.46 | 128.64 | 128.86 | 128.86 | 1.202e+6 |
| 2025-11-13 | GNRC | 160.7 | 163.93 | 154.63 | 154.63 | 154.63 | 1.328e+6 |
| 2025-11-13 | GL | 133.63 | 134.34 | 132.06 | 132.59 | 132.59 | 487,400 |
| 2025-11-13 | GEN | 26.6 | 26.77 | 26.29 | 26.32 | 26.32 | 6.691e+6 |
| 2025-11-13 | LMT | 452.18 | 455.05 | 449.31 | 450.05 | 450.05 | 819,819 |
| 2025-11-13 | FSLR | 267.52 | 269.77 | 255.84 | 256.59 | 256.59 | 2.352e+6 |
| 2025-11-13 | HP | 26.04 | 26.84 | 25.85 | 26.36 | 26.36 | 1.926e+6 |
| 2025-11-13 | ELV | 321.96 | 328.93 | 317.94 | 324.6 | 324.6 | 1.760e+6 |
| 2025-11-13 | GD | 346.54 | 346.96 | 339.77 | 341.07 | 341.07 | 975,800 |
| 2025-11-13 | EXPD | 139.41 | 139.8 | 136.8 | 137.71 | 137.71 | 1.452e+6 |
| 2025-11-13 | CPRI | 22.18 | 22.43 | 21.5 | 21.62 | 21.62 | 1.718e+6 |
| 2025-11-13 | LUMN | 8.43 | 8.79 | 7.99 | 8.12 | 8.12 | 2.237e+7 |
| 2025-11-13 | GOOGL | 281.96 | 282.46 | 276.87 | 278.2 | 278.2 | 2.949e+7 |
| 2025-11-13 | ED | 97.78 | 98.74 | 96.72 | 98.51 | 98.51 | 1.978e+6 |
| 2025-11-13 | EFX | 204.28 | 208.37 | 202.47 | 205.26 | 205.26 | 1.144e+6 |