Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71401–71450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | HP | 27.05 | 27.22 | 25.88 | 26.01 | 26.01 | 1.523e+6 |
| 2025-11-12 | GNRC | 158.81 | 163.85 | 157.6 | 162.42 | 162.42 | 1.134e+6 |
| 2025-11-12 | GOOGL | 291.29 | 291.62 | 283.31 | 286.33 | 286.33 | 2.483e+7 |
| 2025-11-12 | DE | 475.95 | 481.84 | 474.73 | 477.72 | 477.72 | 1.068e+6 |
| 2025-11-12 | FSLR | 268.11 | 270.37 | 261.77 | 267.52 | 267.52 | 1.503e+6 |
| 2025-11-12 | EME | 644.95 | 655.25 | 640.14 | 642.67 | 642.67 | 329,109 |
| 2025-11-12 | EMC | 30.74 | 30.74 | 30.53 | 30.57 | 30.57 | 5,500 |
| 2025-11-12 | GD | 348.85 | 350.67 | 346.35 | 346.42 | 346.42 | 941,424 |
| 2025-11-12 | EXPE | 267.17 | 276.17 | 266.06 | 272.6 | 272.6 | 2.684e+6 |
| 2025-11-12 | MAS | 61.43 | 62.17 | 61.29 | 61.95 | 61.95 | 1.673e+6 |
| 2025-11-12 | FIS | 64.91 | 65.43 | 64.27 | 65.27 | 65.27 | 3.259e+6 |
| 2025-11-12 | HPQ | 24.17 | 24.63 | 24.17 | 24.52 | 24.52 | 1.032e+7 |
| 2025-11-12 | MA | 558.19 | 564.08 | 556.61 | 559.42 | 559.42 | 1.762e+6 |
| 2025-11-12 | EG | 319.81 | 323.86 | 319.21 | 320.96 | 320.96 | 552,300 |
| 2025-11-12 | CPB | 30.64 | 30.8 | 30.05 | 30.17 | 30.17 | 1.608e+7 |
| 2025-11-12 | EQIX | 806.31 | 813.7 | 799.35 | 800.01 | 800.01 | 672,335 |
| 2025-11-12 | LOW | 232.22 | 234.52 | 230.73 | 232.53 | 232.53 | 2.588e+6 |
| 2025-11-12 | KVUE | 16.27 | 16.64 | 16.22 | 16.28 | 16.28 | 3.493e+7 |
| 2025-11-12 | GLW | 88.44 | 90.15 | 87.93 | 88.55 | 88.55 | 6.928e+6 |
| 2025-11-12 | CNC | 35.23 | 37.07 | 35.23 | 36.2 | 36.2 | 8.730e+6 |
| 2025-11-12 | FTNT | 83.35 | 84.03 | 81.76 | 82.14 | 82.14 | 4.786e+6 |
| 2025-11-12 | BMY | 47.94 | 48.66 | 47.67 | 48.02 | 48.02 | 1.272e+7 |
| 2025-11-12 | EPAM | 180.52 | 183.45 | 179.73 | 180.12 | 180.12 | 681,004 |
| 2025-11-12 | GEV | 578.68 | 588.15 | 573.24 | 574.63 | 574.63 | 2.026e+6 |
| 2025-11-12 | APH | 143.41 | 143.48 | 140.19 | 141.36 | 141.36 | 6.539e+6 |
| 2025-11-12 | IBKR | 71.22 | 72.81 | 70.83 | 72.53 | 72.53 | 4.300e+6 |
| 2025-11-12 | APP | 602 | 603 | 578 | 584.86 | 584.86 | 4.445e+6 |
| 2025-11-12 | ILMN | 122.79 | 124.84 | 121.84 | 121.98 | 121.98 | 1.304e+6 |
| 2025-11-12 | FOXA | 66.05 | 66.77 | 65.61 | 66.38 | 66.38 | 3.316e+6 |
| 2025-11-12 | LMT | 450.33 | 453.92 | 449.42 | 451.22 | 451.22 | 935,756 |
| 2025-11-12 | DXC | 13.62 | 14.03 | 13.48 | 13.76 | 13.76 | 1.986e+6 |
| 2025-11-12 | GL | 131.55 | 133.98 | 131.55 | 133.4 | 133.4 | 512,940 |
| 2025-11-12 | GIS | 45.36 | 45.46 | 44.93 | 45.09 | 45.09 | 5.623e+6 |
| 2025-11-12 | FTI | 43.1 | 43.63 | 42.66 | 42.8 | 42.8 | 4.388e+6 |
| 2025-11-12 | CPRT | 41.2 | 42.05 | 41.15 | 41.28 | 41.28 | 1.313e+7 |
| 2025-11-11 | NEE | 83.55 | 84.68 | 83.42 | 84.61 | 84.61 | 1.173e+7 |
| 2025-11-11 | MAT | 19.27 | 19.4 | 19.2 | 19.23 | 19.23 | 3.126e+6 |
| 2025-11-11 | PNR | 108.29 | 108.43 | 106.96 | 107.64 | 107.64 | 549,500 |
| 2025-11-11 | MBC | 10.78 | 10.94 | 10.46 | 10.58 | 10.58 | 1.915e+6 |
| 2025-11-11 | UNM | 76.38 | 76.87 | 75.36 | 75.42 | 75.42 | 882,900 |
| 2025-11-11 | MCD | 297.41 | 303.76 | 297.4 | 303.31 | 303.31 | 2.756e+6 |
| 2025-11-11 | UNP | 222.03 | 222.43 | 220.98 | 222.33 | 222.33 | 2.698e+6 |
| 2025-11-11 | MCHP | 54.19 | 54.82 | 53.23 | 53.63 | 53.63 | 8.503e+6 |
| 2025-11-11 | PODD | 322.19 | 327.38 | 321.96 | 326.28 | 326.28 | 476,622 |
| 2025-11-11 | MCK | 858.7 | 860.03 | 851.02 | 854.93 | 854.93 | 388,908 |
| 2025-11-11 | POM | 5.3 | 5.43 | 5.03 | 5.3 | 5.3 | 275,700 |
| 2025-11-11 | MCO | 483.7 | 491.8 | 482.27 | 489.8 | 489.8 | 575,229 |
| 2025-11-11 | XEL | 79.57 | 80.11 | 79.21 | 79.95 | 79.95 | 4.506e+6 |
| 2025-11-11 | MDLZ | 55.6 | 56.48 | 55.23 | 56.11 | 56.11 | 1.005e+7 |
| 2025-11-11 | PSKY | 16.06 | 17.01 | 15.87 | 16.59 | 16.59 | 1.586e+7 |