Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71251–71300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | IRM | 99.48 | 99.77 | 96.28 | 96.29 | 96.29 | 1.705e+6 |
| 2025-11-12 | CMI | 472.86 | 478.7 | 471.64 | 474.34 | 474.34 | 736,822 |
| 2025-11-12 | INCY | 108.05 | 109.28 | 106.81 | 108.26 | 108.26 | 1.743e+6 |
| 2025-11-12 | CAH | 202.95 | 203.96 | 201.35 | 203.32 | 203.32 | 2.514e+6 |
| 2025-11-12 | HUBB | 451.25 | 453.65 | 443.32 | 450.27 | 450.27 | 430,817 |
| 2025-11-12 | DOW | 21.83 | 22.1 | 21.51 | 21.6 | 21.6 | 8.406e+6 |
| 2025-11-12 | DAY | 68.8 | 69.17 | 68.71 | 68.99 | 68.99 | 5.529e+6 |
| 2025-11-12 | DASH | 201.25 | 201.99 | 196.01 | 196.51 | 196.51 | 5.119e+6 |
| 2025-11-12 | INTU | 652.27 | 658.26 | 648.52 | 656.06 | 656.06 | 1.576e+6 |
| 2025-11-12 | ALGN | 144.45 | 145.25 | 140.69 | 141.69 | 141.69 | 1.213e+6 |
| 2025-11-12 | HST | 17.39 | 17.7 | 17.36 | 17.53 | 17.53 | 7.688e+6 |
| 2025-11-12 | DECK | 84.92 | 86.69 | 84.16 | 84.39 | 84.39 | 3.948e+6 |
| 2025-11-12 | HRB | 46.36 | 46.85 | 44.82 | 44.92 | 44.92 | 1.952e+6 |
| 2025-11-12 | BF-B | 27.22 | 27.4 | 26.83 | 26.89 | 26.89 | 3.024e+6 |
| 2025-11-12 | EL | 90.87 | 92.76 | 90.42 | 91.38 | 91.38 | 3.402e+6 |
| 2025-11-12 | KKR | 121.05 | 124.04 | 120.95 | 122.42 | 122.42 | 3.613e+6 |
| 2025-11-12 | AXP | 369.13 | 375.22 | 368.53 | 370.78 | 370.78 | 2.962e+6 |
| 2025-11-12 | INVH | 28.01 | 28.46 | 27.98 | 28.24 | 28.24 | 5.173e+6 |
| 2025-11-12 | CHRW | 149.67 | 152.75 | 149.02 | 151.86 | 151.86 | 1.929e+6 |
| 2025-11-12 | IQV | 219 | 223.22 | 218.51 | 220.88 | 220.88 | 1.421e+6 |
| 2025-11-12 | LKQ | 30.11 | 30.32 | 29.79 | 30.09 | 30.09 | 3.783e+6 |
| 2025-11-12 | BRK-B | 497.16 | 504.45 | 496.99 | 502.4 | 502.4 | 5.456e+6 |
| 2025-11-12 | M | 20.2 | 20.51 | 20.16 | 20.2 | 20.2 | 3.216e+6 |
| 2025-11-12 | LII | 486.34 | 496.01 | 464.29 | 474.3 | 474.3 | 546,528 |
| 2025-11-12 | FISV | 64.2 | 64.87 | 63.11 | 64.38 | 64.38 | 6.245e+6 |
| 2025-11-12 | BEN | 22.28 | 22.49 | 22.17 | 22.41 | 22.41 | 4.350e+6 |
| 2025-11-12 | LITE | 262.46 | 270 | 250.8 | 253.81 | 253.81 | 4.960e+6 |
| 2025-11-12 | CAT | 568.08 | 578.81 | 568.08 | 570.59 | 570.59 | 2.645e+6 |
| 2025-11-12 | GILD | 120.9 | 123.34 | 120.31 | 121.89 | 121.89 | 6.005e+6 |
| 2025-11-12 | CPAY | 289.47 | 294.45 | 285.96 | 286.72 | 286.72 | 1.113e+6 |
| 2025-11-12 | CRL | 173.03 | 174.45 | 171.06 | 171.5 | 171.5 | 1.057e+6 |
| 2025-11-12 | JEF | 55.29 | 58.1 | 54.92 | 58.09 | 58.09 | 3.080e+6 |
| 2025-11-12 | EXPD | 139.26 | 141.34 | 138.27 | 139.94 | 139.94 | 1.608e+6 |
| 2025-11-12 | HOOD | 133.33 | 133.84 | 128.33 | 132.98 | 132.98 | 2.204e+7 |
| 2025-11-12 | FOX | 59.3 | 60.24 | 59.23 | 59.95 | 59.95 | 1.542e+6 |
| 2025-11-12 | IFF | 64.35 | 65.26 | 64.35 | 64.63 | 64.63 | 2.211e+6 |
| 2025-11-12 | CSGP | 68.27 | 69.29 | 67.42 | 69.02 | 69.02 | 4.609e+6 |
| 2025-11-12 | CRH | 112.24 | 113.87 | 111.49 | 112.21 | 112.21 | 3.127e+6 |
| 2025-11-12 | HAL | 27.46 | 27.88 | 26.52 | 26.63 | 26.63 | 1.173e+7 |
| 2025-11-12 | FICO | 1,805.77 | 1,834.33 | 1,773.46 | 1,777.91 | 1,777.91 | 219,889 |
| 2025-11-12 | FBIN | 48.12 | 48.7 | 47.63 | 48.51 | 48.51 | 2.271e+6 |
| 2025-11-12 | LVS | 66.27 | 66.69 | 65.74 | 65.92 | 65.92 | 4.201e+6 |
| 2025-11-12 | CPT | 100.93 | 101.5 | 100.12 | 100.57 | 100.57 | 1.402e+6 |
| 2025-11-12 | LULU | 171.59 | 172.48 | 169.88 | 170.9 | 170.9 | 2.556e+6 |
| 2025-11-12 | EQR | 58.7 | 59.19 | 58.21 | 58.26 | 58.26 | 1.956e+6 |
| 2025-11-12 | CRM | 244.73 | 247.41 | 242.68 | 245.01 | 245.01 | 4.278e+6 |
| 2025-11-12 | FFIV | 240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 647,086 |
| 2025-11-12 | IR | 77.5 | 78.86 | 77.36 | 77.65 | 77.65 | 2.857e+6 |
| 2025-11-12 | HII | 319.03 | 323.31 | 315.38 | 315.5 | 315.5 | 471,147 |
| 2025-11-12 | ETN | 365.86 | 369.82 | 364.23 | 367.24 | 367.24 | 1.962e+6 |