Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71801–71850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | M | 20.09 | 20.34 | 19.96 | 20.07 | 20.07 | 3.489e+6 |
| 2025-11-11 | BAX | 17.81 | 18.29 | 17.68 | 18.23 | 18.23 | 1.207e+7 |
| 2025-11-11 | CAT | 566.31 | 568.03 | 557.88 | 565.52 | 565.52 | 1.517e+6 |
| 2025-11-11 | BBBY | 7.14 | 7.24 | 7.02 | 7.14 | 7.14 | 1.174e+6 |
| 2025-11-11 | LITE | 252.01 | 259.2 | 248.9 | 252.47 | 252.47 | 3.519e+6 |
| 2025-11-11 | BBWI | 21.84 | 22.05 | 21.36 | 21.5 | 21.5 | 8.379e+6 |
| 2025-11-11 | CTVA | 65.22 | 65.83 | 64.86 | 65.4 | 65.4 | 2.913e+6 |
| 2025-11-11 | BBY | 76.04 | 76.38 | 75.17 | 75.52 | 75.52 | 2.658e+6 |
| 2025-11-11 | GRMN | 201.45 | 201.9 | 196.86 | 198.05 | 198.05 | 822,776 |
| 2025-11-11 | BDX | 141.94 | 146.9 | 141.7 | 146.86 | 146.86 | 3.796e+6 |
| 2025-11-11 | EVRG | 74.92 | 75.13 | 74.53 | 75.02 | 75.02 | 2.185e+6 |
| 2025-11-11 | BG | 93.35 | 95.01 | 92.87 | 94.63 | 94.63 | 1.273e+6 |
| 2025-11-11 | APP | 647.4 | 647.87 | 583 | 594.91 | 594.91 | 7.447e+6 |
| 2025-11-11 | BHF | 65.95 | 66.11 | 65.79 | 65.83 | 65.83 | 2.078e+6 |
| 2025-11-11 | K | 82.77 | 82.79 | 82.7 | 82.74 | 82.74 | 1.800e+6 |
| 2025-11-11 | BIIB | 156.76 | 159.95 | 154.2 | 159.56 | 159.56 | 1.505e+6 |
| 2025-11-11 | EIX | 56.24 | 56.74 | 56.16 | 56.35 | 56.35 | 2.618e+6 |
| 2025-11-11 | BIO | 309.85 | 315.86 | 306.9 | 313.33 | 313.33 | 116,400 |
| 2025-11-11 | CRM | 240.91 | 244.7 | 240.17 | 243.5 | 243.5 | 5.763e+6 |
| 2025-11-11 | BK | 109.97 | 111 | 109.94 | 110.32 | 110.32 | 2.089e+6 |
| 2025-11-11 | MAS | 61.44 | 61.67 | 60.86 | 61.37 | 61.37 | 1.788e+6 |
| 2025-11-11 | BKNG | 198.08 | 202.03 | 197.51 | 201.18 | 201.18 | 5.091e+6 |
| 2025-11-11 | CPRT | 41.42 | 41.67 | 40.99 | 41.34 | 41.34 | 1.061e+7 |
| 2025-11-11 | BKR | 48.59 | 49.16 | 48.4 | 48.61 | 48.61 | 5.781e+6 |
| 2025-11-11 | CRL | 169.7 | 175.55 | 167.6 | 173.5 | 173.5 | 929,300 |
| 2025-11-11 | BLDR | 108.24 | 108.24 | 106.14 | 106.91 | 106.91 | 3.809e+6 |
| 2025-11-11 | GT | 7.54 | 7.6 | 7.47 | 7.5 | 7.5 | 3.911e+6 |
| 2025-11-11 | BLK | 1,070.95 | 1,075.39 | 1,065.54 | 1,074.51 | 1,074.51 | 309,754 |
| 2025-11-11 | ERIE | 275.22 | 279.61 | 273.98 | 279.58 | 279.58 | 187,100 |
| 2025-11-11 | BR | 221.63 | 223.15 | 220.16 | 220.72 | 220.72 | 811,907 |
| 2025-11-11 | KIM | 19.98 | 20.24 | 19.94 | 20.2 | 20.2 | 5.914e+6 |
| 2025-11-11 | BRO | 78.42 | 79.77 | 77.85 | 79.63 | 79.63 | 2.221e+6 |
| 2025-11-11 | EA | 201.06 | 201.67 | 200.76 | 201.55 | 201.55 | 1.718e+6 |
| 2025-11-11 | BSX | 101.4 | 102.61 | 101.33 | 102.5 | 102.5 | 6.007e+6 |
| 2025-11-11 | IBKR | 70.33 | 71.33 | 70.33 | 70.71 | 70.71 | 2.780e+6 |
| 2025-11-11 | BWA | 45.08 | 45.56 | 45.08 | 45.45 | 45.45 | 2.522e+6 |
| 2025-11-11 | FRT | 95 | 97.03 | 95 | 96.91 | 96.91 | 621,619 |
| 2025-11-11 | BX | 141.48 | 143.16 | 140.33 | 141.99 | 141.99 | 3.694e+6 |
| 2025-11-11 | EXE | 113.41 | 116.99 | 112.95 | 116.73 | 116.73 | 3.780e+6 |
| 2025-11-11 | BXP | 70.32 | 71.15 | 69.92 | 70.72 | 70.72 | 1.876e+6 |
| 2025-11-11 | CNC | 34.74 | 35.44 | 34.04 | 35.36 | 35.36 | 9.089e+6 |
| 2025-11-11 | C | 100.64 | 101.09 | 99.32 | 99.77 | 99.77 | 9.640e+6 |
| 2025-11-11 | DUK | 120.01 | 121.08 | 119.21 | 120.54 | 120.54 | 3.102e+6 |
| 2025-11-11 | CA | 24.61 | 24.67 | 24.61 | 24.67 | 24.67 | 962 |
| 2025-11-11 | LNC | 40.02 | 40.65 | 40.02 | 40.27 | 40.27 | 1.538e+6 |
| 2025-11-11 | CAG | 16.37 | 16.6 | 16.32 | 16.54 | 16.54 | 9.691e+6 |
| 2025-11-11 | DXC | 13.51 | 13.62 | 13.39 | 13.52 | 13.52 | 1.149e+6 |
| 2025-11-11 | CARR | 57.12 | 57.15 | 56.19 | 56.52 | 56.52 | 3.955e+6 |
| 2025-11-11 | FAST | 40.94 | 41.06 | 40.71 | 40.82 | 40.82 | 5.809e+6 |
| 2025-11-11 | CASY | 533.5 | 539.23 | 530.77 | 538.59 | 538.59 | 180,314 |