Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71701–71750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | FOSL | 1.96 | 2.15 | 1.96 | 2.12 | 2.12 | 490,218 |
| 2025-11-11 | KEY | 17.78 | 17.87 | 17.62 | 17.71 | 17.71 | 1.047e+7 |
| 2025-11-11 | FOXA | 66.42 | 66.9 | 65.81 | 66.12 | 66.12 | 4.038e+6 |
| 2025-11-11 | LULU | 170.19 | 172.26 | 168.89 | 169.81 | 169.81 | 2.664e+6 |
| 2025-11-11 | FSLR | 268.97 | 273 | 261.06 | 264.15 | 264.15 | 1.922e+6 |
| 2025-11-11 | EQR | 58.48 | 59.19 | 58.25 | 59.11 | 59.11 | 1.987e+6 |
| 2025-11-11 | FTI | 43.61 | 44.22 | 43.41 | 43.43 | 43.43 | 2.199e+6 |
| 2025-11-11 | IR | 77.09 | 77.45 | 76.54 | 77.27 | 77.27 | 2.784e+6 |
| 2025-11-11 | FTNT | 82.28 | 84.24 | 82.09 | 83.66 | 83.66 | 5.108e+6 |
| 2025-11-11 | JEF | 54.57 | 55.22 | 54.47 | 55.04 | 55.04 | 1.615e+6 |
| 2025-11-11 | GD | 346.43 | 350.42 | 345.07 | 349.36 | 349.36 | 670,995 |
| 2025-11-11 | INTC | 38.15 | 38.22 | 37.49 | 37.88 | 37.88 | 5.374e+7 |
| 2025-11-11 | GE | 309.69 | 311.9 | 306.25 | 309.91 | 309.91 | 2.682e+6 |
| 2025-11-11 | LYB | 41.57 | 42.27 | 41.2 | 42.08 | 42.08 | 4.876e+6 |
| 2025-11-11 | GEHC | 73.44 | 74.33 | 72.76 | 73.35 | 73.35 | 3.673e+6 |
| 2025-11-11 | HD | 367.15 | 371.11 | 366.08 | 369.37 | 369.37 | 2.407e+6 |
| 2025-11-11 | GEV | 579.83 | 582.02 | 562.35 | 575.31 | 575.31 | 1.749e+6 |
| 2025-11-11 | HON | 193.28 | 198.23 | 192.6 | 197.15 | 197.15 | 4.197e+6 |
| 2025-11-11 | GIS | 45.2 | 45.49 | 44.96 | 45.24 | 45.24 | 5.526e+6 |
| 2025-11-11 | EMR | 128.65 | 129.41 | 127.69 | 127.96 | 127.96 | 1.690e+6 |
| 2025-11-11 | GL | 132.15 | 133.36 | 131.69 | 131.75 | 131.75 | 367,100 |
| 2025-11-11 | HBI | 6.43 | 6.5 | 6.39 | 6.42 | 6.42 | 4.827e+6 |
| 2025-11-11 | GLW | 87.15 | 88.01 | 86.5 | 87.47 | 87.47 | 4.084e+6 |
| 2025-11-11 | HRL | 21.73 | 21.96 | 21.65 | 21.92 | 21.92 | 4.244e+6 |
| 2025-11-11 | GME | 21.42 | 21.62 | 21.23 | 21.45 | 21.45 | 2.856e+6 |
| 2025-11-11 | DOC | 17.07 | 17.23 | 16.91 | 17.17 | 17.17 | 4.867e+6 |
| 2025-11-11 | GNRC | 156.26 | 160.97 | 154.77 | 157.92 | 157.92 | 1.281e+6 |
| 2025-11-11 | AXP | 365.92 | 371.08 | 364.3 | 368.18 | 368.18 | 2.133e+6 |
| 2025-11-11 | GNW | 8.61 | 8.68 | 8.48 | 8.49 | 8.49 | 4.165e+6 |
| 2025-11-11 | FBIN | 48.22 | 48.56 | 47.83 | 47.92 | 47.92 | 1.004e+6 |
| 2025-11-11 | GPC | 123.6 | 125.35 | 122.9 | 125.14 | 125.14 | 788,336 |
| 2025-11-11 | CPB | 29.95 | 30.63 | 29.92 | 30.54 | 30.54 | 4.462e+6 |
| 2025-11-11 | GS | 790.38 | 803.76 | 787.54 | 802.09 | 802.09 | 1.522e+6 |
| 2025-11-11 | KMX | 33.49 | 34.43 | 33.49 | 34.14 | 34.14 | 5.763e+6 |
| 2025-11-11 | GWW | 947.82 | 955.17 | 941.81 | 941.92 | 941.92 | 144,305 |
| 2025-11-11 | LUMN | 10.38 | 10.5 | 9.22 | 9.25 | 9.25 | 2.007e+7 |
| 2025-11-11 | HAS | 77.22 | 77.76 | 76.66 | 77.17 | 77.17 | 1.282e+6 |
| 2025-11-11 | JNJ | 187.2 | 191.68 | 186.87 | 191.59 | 191.59 | 7.466e+6 |
| 2025-11-11 | HBAN | 15.55 | 15.66 | 15.43 | 15.53 | 15.53 | 2.393e+7 |
| 2025-11-11 | GM | 70.81 | 71.33 | 70.68 | 70.91 | 70.91 | 6.164e+6 |
| 2025-11-11 | J | 152.29 | 153.57 | 151.98 | 153.41 | 153.41 | 432,500 |
| 2025-11-11 | HAL | 27.46 | 28.34 | 27.41 | 27.75 | 27.75 | 1.181e+7 |
| 2025-11-11 | JBHT | 167.6 | 168.87 | 164.36 | 167.38 | 167.38 | 1.215e+6 |
| 2025-11-11 | HCA | 460.23 | 468.18 | 456.83 | 460.94 | 460.94 | 1.348e+6 |
| 2025-11-11 | JCI | 121.52 | 121.88 | 120.55 | 121.15 | 121.15 | 4.341e+6 |
| 2025-11-11 | CSGP | 67.51 | 68.68 | 66.97 | 68.41 | 68.41 | 3.684e+6 |
| 2025-11-11 | JKHY | 161.37 | 164.74 | 161.37 | 164.58 | 164.58 | 759,500 |
| 2025-11-11 | DE | 471.54 | 477.17 | 469.01 | 474.91 | 474.91 | 1.179e+6 |
| 2025-11-11 | JPM | 314.47 | 316.01 | 312.27 | 312.61 | 312.61 | 5.030e+6 |
| 2025-11-11 | HP | 26.29 | 27.52 | 26.29 | 27.19 | 27.19 | 1.531e+6 |