Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71351–71400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | J | 153.74 | 155.72 | 153.23 | 153.36 | 153.36 | 475,954 |
| 2025-11-12 | GEN | 26.71 | 26.89 | 26.44 | 26.6 | 26.6 | 6.531e+6 |
| 2025-11-12 | JBHT | 167.92 | 169.81 | 167.33 | 168.61 | 168.61 | 831,048 |
| 2025-11-12 | CTRA | 26.14 | 26.31 | 25.71 | 25.72 | 25.72 | 9.818e+6 |
| 2025-11-12 | KLAC | 1,203 | 1,204.73 | 1,187.8 | 1,193.89 | 1,193.89 | 824,613 |
| 2025-11-12 | JCI | 121.28 | 122.98 | 121.28 | 121.87 | 121.87 | 5.139e+6 |
| 2025-11-12 | KEY | 17.79 | 18.1 | 17.37 | 17.44 | 17.44 | 2.996e+7 |
| 2025-11-12 | FLR | 45.64 | 47.34 | 45.45 | 45.73 | 45.73 | 3.076e+6 |
| 2025-11-12 | CF | 81.7 | 84.09 | 81.7 | 83.46 | 83.46 | 2.618e+6 |
| 2025-11-12 | GT | 7.5 | 7.81 | 7.5 | 7.73 | 7.73 | 6.307e+6 |
| 2025-11-12 | JKHY | 164.85 | 166.32 | 163.3 | 166.01 | 166.01 | 896,474 |
| 2025-11-12 | ATI | 98.09 | 99.8 | 97.4 | 99.08 | 99.08 | 1.312e+6 |
| 2025-11-12 | ED | 96.9 | 97.85 | 96.58 | 97.77 | 97.77 | 1.340e+6 |
| 2025-11-12 | JPM | 313.24 | 319.17 | 313.19 | 317.35 | 317.35 | 1.058e+7 |
| 2025-11-12 | LEG | 8.88 | 9.07 | 8.85 | 8.93 | 8.93 | 1.771e+6 |
| 2025-11-12 | KEYS | 184.49 | 185.9 | 183.52 | 184.05 | 184.05 | 999,200 |
| 2025-11-12 | CBOE | 259.37 | 261.61 | 257.65 | 259.52 | 259.52 | 666,938 |
| 2025-11-12 | EQT | 59.7 | 60.84 | 59.7 | 60.51 | 60.51 | 9.287e+6 |
| 2025-11-12 | FMC | 13.78 | 14.15 | 13.67 | 13.69 | 13.69 | 5.828e+6 |
| 2025-11-12 | F | 12.99 | 13.19 | 12.99 | 13.14 | 13.14 | 6.184e+7 |
| 2025-11-12 | EBAY | 87.18 | 88.04 | 86.84 | 87.19 | 87.19 | 4.949e+6 |
| 2025-11-12 | INTC | 38.06 | 38.2 | 37.35 | 37.89 | 37.89 | 5.388e+7 |
| 2025-11-12 | LNC | 40.41 | 41.31 | 40.29 | 40.85 | 40.85 | 1.528e+6 |
| 2025-11-12 | GE | 309.98 | 311.64 | 301.22 | 308.22 | 308.22 | 3.885e+6 |
| 2025-11-12 | APO | 132.05 | 135.37 | 131.82 | 131.96 | 131.96 | 2.937e+6 |
| 2025-11-12 | JBL | 210.68 | 216.13 | 209.92 | 213.73 | 213.73 | 884,909 |
| 2025-11-12 | EIX | 56.35 | 57.52 | 56.25 | 57.22 | 57.22 | 2.179e+6 |
| 2025-11-12 | HON | 197.71 | 198.99 | 196.33 | 198.31 | 198.31 | 4.607e+6 |
| 2025-11-12 | EFX | 209.48 | 210.95 | 206.24 | 206.6 | 206.6 | 831,100 |
| 2025-11-12 | DRI | 169.49 | 173.36 | 169.17 | 173.03 | 173.03 | 1.513e+6 |
| 2025-11-12 | HLT | 272.81 | 277.27 | 272.38 | 274.39 | 274.39 | 1.275e+6 |
| 2025-11-12 | EW | 85.24 | 85.96 | 85.03 | 85.58 | 85.58 | 3.053e+6 |
| 2025-11-12 | HD | 367.22 | 368.7 | 364.21 | 366.3 | 366.3 | 3.376e+6 |
| 2025-11-12 | GEHC | 73.64 | 75.44 | 73.23 | 74.92 | 74.92 | 3.035e+6 |
| 2025-11-12 | HCA | 460.62 | 478 | 458.59 | 472.2 | 472.2 | 1.412e+6 |
| 2025-11-12 | KDP | 26.43 | 26.84 | 26.33 | 26.45 | 26.45 | 1.184e+7 |
| 2025-11-12 | HIG | 129.8 | 132.38 | 129.8 | 131.53 | 131.53 | 1.141e+6 |
| 2025-11-12 | FOSL | 2.23 | 2.32 | 2.1 | 2.31 | 2.31 | 873,721 |
| 2025-11-12 | ELV | 311.41 | 328.84 | 310.48 | 323.96 | 323.96 | 2.021e+6 |
| 2025-11-12 | LH | 264.12 | 267.25 | 263.35 | 264.63 | 264.63 | 1.711e+6 |
| 2025-11-12 | EVRG | 74.99 | 75.48 | 74.8 | 75.36 | 75.36 | 2.862e+6 |
| 2025-11-12 | ICE | 151.12 | 153.21 | 150.75 | 153.09 | 153.09 | 3.032e+6 |
| 2025-11-12 | GPN | 76.6 | 77.98 | 76.6 | 76.9 | 76.9 | 1.613e+6 |
| 2025-11-12 | GME | 21.46 | 21.74 | 21.26 | 21.36 | 21.36 | 4.341e+6 |
| 2025-11-12 | ERIE | 281.75 | 282.38 | 276.49 | 279.76 | 279.76 | 129,538 |
| 2025-11-12 | DUK | 120.53 | 121.14 | 120.3 | 120.76 | 120.76 | 3.239e+6 |
| 2025-11-12 | FRT | 96.47 | 97.1 | 95.51 | 95.53 | 95.53 | 563,448 |
| 2025-11-12 | DLR | 165.17 | 165.51 | 161.42 | 161.5 | 161.5 | 2.214e+6 |
| 2025-11-12 | EXR | 130.36 | 131.41 | 129.08 | 129.53 | 129.53 | 1.745e+6 |
| 2025-11-12 | DVN | 34.69 | 35.12 | 34.38 | 34.81 | 34.81 | 1.071e+7 |