Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70801–70850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | LNC | 40.54 | 41.1 | 39.99 | 40.13 | 40.13 | 1.245e+6 |
| 2025-11-13 | FOSL | 2.29 | 2.32 | 2.08 | 2.1 | 2.1 | 1.179e+6 |
| 2025-11-13 | GIS | 45.15 | 46.3 | 45.07 | 45.9 | 45.9 | 7.671e+6 |
| 2025-11-13 | CNC | 35.8 | 36.5 | 35.46 | 36.09 | 36.09 | 7.244e+6 |
| 2025-11-13 | APP | 579.44 | 580.43 | 542.48 | 556.15 | 556.15 | 5.191e+6 |
| 2025-11-13 | GEV | 573.55 | 573.55 | 536.64 | 557.42 | 557.42 | 5.167e+6 |
| 2025-11-13 | DASH | 197.75 | 203 | 195 | 195.21 | 195.21 | 6.346e+6 |
| 2025-11-13 | GLW | 87.94 | 88.27 | 80.91 | 81.93 | 81.93 | 1.137e+7 |
| 2025-11-13 | EBAY | 87.2 | 87.84 | 83.72 | 83.86 | 83.86 | 4.968e+6 |
| 2025-11-13 | MAS | 61.63 | 62.48 | 61.04 | 61.24 | 61.24 | 1.744e+6 |
| 2025-11-13 | FTI | 42.87 | 43.51 | 42.74 | 43.05 | 43.05 | 2.111e+6 |
| 2025-11-13 | EMC | 30.65 | 30.69 | 30.22 | 30.28 | 30.28 | 114,400 |
| 2025-11-13 | HRB | 44.94 | 45.4 | 43.7 | 43.82 | 43.82 | 1.666e+6 |
| 2025-11-13 | LOW | 232.28 | 234.46 | 228.78 | 229.33 | 229.33 | 3.109e+6 |
| 2025-11-13 | DECK | 83.8 | 85.96 | 83 | 83.1 | 83.1 | 3.193e+6 |
| 2025-11-13 | FTNT | 81.45 | 82.55 | 80.94 | 81.03 | 81.03 | 4.735e+6 |
| 2025-11-13 | MA | 558.08 | 561.78 | 553.07 | 553.78 | 553.78 | 2.032e+6 |
| 2025-11-13 | HBI | 6.67 | 6.71 | 6.54 | 6.59 | 6.59 | 3.978e+6 |
| 2025-11-13 | ICE | 152.45 | 153.27 | 151.57 | 151.75 | 151.75 | 3.485e+6 |
| 2025-11-13 | DVN | 34.96 | 35.26 | 34.26 | 34.63 | 34.63 | 8.335e+6 |
| 2025-11-12 | MAT | 19.38 | 19.74 | 19.23 | 19.6 | 19.6 | 2.993e+6 |
| 2025-11-12 | STE | 264.86 | 266.97 | 263.69 | 266.66 | 266.66 | 706,825 |
| 2025-11-12 | SBNY | 0.4 | 0.6 | 0.4 | 0.6 | 0.6 | 12,942 |
| 2025-11-12 | UPS | 91.09 | 92 | 90.9 | 91.69 | 91.69 | 5.815e+6 |
| 2025-11-12 | SBUX | 85.93 | 87.34 | 85.44 | 85.57 | 85.57 | 1.198e+7 |
| 2025-11-12 | PPG | 95.09 | 96.84 | 94.84 | 96.31 | 96.31 | 1.565e+6 |
| 2025-11-12 | MBC | 10.63 | 10.75 | 10.46 | 10.56 | 10.56 | 2.130e+6 |
| 2025-11-12 | SE | 145.29 | 150.79 | 142.61 | 143.35 | 143.35 | 6.979e+6 |
| 2025-11-12 | NFLX | 113.82 | 116.43 | 112.83 | 115.75 | 115.75 | 3.922e+7 |
| 2025-11-12 | MCD | 303.26 | 305.55 | 302.27 | 303.42 | 303.42 | 2.819e+6 |
| 2025-11-12 | PHM | 120.58 | 122.2 | 119.78 | 120.12 | 120.12 | 1.245e+6 |
| 2025-11-12 | SHW | 343.12 | 345.9 | 341.84 | 342.27 | 342.27 | 1.516e+6 |
| 2025-11-12 | MCHP | 54.44 | 55.57 | 54.44 | 54.54 | 54.54 | 6.536e+6 |
| 2025-11-12 | PKG | 200.63 | 201.68 | 198.03 | 198.05 | 198.05 | 789,400 |
| 2025-11-12 | ROK | 389.6 | 394.15 | 387.63 | 390.53 | 390.53 | 1.116e+6 |
| 2025-11-12 | SIG | 103.31 | 105.88 | 101.26 | 105.22 | 105.22 | 740,716 |
| 2025-11-12 | SYY | 74.57 | 75.03 | 74.25 | 74.3 | 74.3 | 3.006e+6 |
| 2025-11-12 | PLD | 123.76 | 124.43 | 122.84 | 122.89 | 122.89 | 2.687e+6 |
| 2025-11-12 | MCK | 852.6 | 852.6 | 837.51 | 839.27 | 839.27 | 1.157e+6 |
| 2025-11-12 | T | 24.88 | 25.17 | 24.86 | 25.09 | 25.09 | 4.410e+7 |
| 2025-11-12 | MCO | 491.19 | 495.76 | 487.22 | 487.65 | 487.65 | 904,161 |
| 2025-11-12 | TAP | 46.58 | 46.89 | 45 | 45.03 | 45.03 | 4.113e+6 |
| 2025-11-12 | WY | 22.23 | 22.41 | 22.04 | 22.05 | 22.05 | 6.966e+6 |
| 2025-11-12 | POOL | 250.34 | 252.26 | 246.08 | 247.21 | 247.21 | 665,204 |
| 2025-11-12 | MDLZ | 56.1 | 56.53 | 55.82 | 56 | 56 | 7.819e+6 |
| 2025-11-12 | ROL | 58.6 | 58.69 | 57.71 | 58.11 | 58.11 | 7.939e+6 |
| 2025-11-12 | TDG | 1,279.13 | 1,341.61 | 1,279.13 | 1,307.97 | 1,307.97 | 569,313 |
| 2025-11-12 | MDT | 93.54 | 94.81 | 93.37 | 94.34 | 94.34 | 6.322e+6 |
| 2025-11-12 | SEDG | 45.47 | 45.89 | 42.26 | 42.51 | 42.51 | 3.584e+6 |
| 2025-11-12 | TDY | 514.76 | 523.86 | 514.76 | 519.43 | 519.43 | 535,900 |