Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71901–71950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | JBL | 216.75 | 217.11 | 209.81 | 210.89 | 210.89 | 819,914 |
| 2025-11-11 | D | 59.63 | 59.97 | 59.35 | 59.88 | 59.88 | 3.510e+6 |
| 2025-11-11 | HLT | 273.58 | 274.75 | 272.4 | 273.2 | 273.2 | 1.636e+6 |
| 2025-11-11 | DAL | 58.14 | 58.56 | 57.04 | 57.43 | 57.43 | 5.694e+6 |
| 2025-11-11 | CPT | 100.78 | 101.78 | 99.71 | 101.54 | 101.54 | 1.416e+6 |
| 2025-11-11 | DD | 39.8 | 40.27 | 39.65 | 39.88 | 39.88 | 7.029e+6 |
| 2025-11-11 | FANG | 143.57 | 147.25 | 142.19 | 145.46 | 145.46 | 1.433e+6 |
| 2025-11-11 | DDOG | 198.65 | 201.69 | 196.11 | 197.86 | 197.86 | 5.252e+6 |
| 2025-11-11 | DLR | 167.4 | 167.51 | 164.1 | 166.1 | 166.1 | 1.355e+6 |
| 2025-11-11 | DELL | 139.27 | 139.96 | 135.29 | 137.74 | 137.74 | 7.116e+6 |
| 2025-11-11 | ATI | 97.99 | 98.35 | 96.04 | 97.91 | 97.91 | 863,200 |
| 2025-11-11 | DG | 99.4 | 103.29 | 99.4 | 103.14 | 103.14 | 3.136e+6 |
| 2025-11-11 | FIS | 64.6 | 65.55 | 64.35 | 65.41 | 65.41 | 3.176e+6 |
| 2025-11-11 | DGX | 183.33 | 189.61 | 183.2 | 187.17 | 187.17 | 1.294e+6 |
| 2025-11-11 | INVH | 27.52 | 28 | 27.5 | 27.98 | 27.98 | 3.915e+6 |
| 2025-11-11 | DHI | 144.45 | 146.14 | 143.67 | 145.67 | 145.67 | 2.005e+6 |
| 2025-11-11 | LUV | 32.51 | 32.51 | 31.51 | 31.71 | 31.71 | 7.651e+6 |
| 2025-11-11 | DHR | 210.27 | 215.83 | 210.14 | 215.03 | 215.03 | 2.843e+6 |
| 2025-11-11 | ILMN | 122 | 125.5 | 122 | 122.6 | 122.6 | 2.403e+6 |
| 2025-11-11 | DIS | 111.89 | 114.2 | 111.67 | 114.08 | 114.08 | 9.713e+6 |
| 2025-11-11 | LNT | 66.29 | 67.04 | 66.06 | 66.96 | 66.96 | 2.515e+6 |
| 2025-11-11 | DLTR | 106.06 | 107 | 104.82 | 105.98 | 105.98 | 3.038e+6 |
| 2025-11-11 | LOW | 231.59 | 234.68 | 231.53 | 233.17 | 233.17 | 1.968e+6 |
| 2025-11-11 | DOV | 181.62 | 186.56 | 181.17 | 183.03 | 183.03 | 1.468e+6 |
| 2025-11-11 | HOOD | 133.99 | 134.67 | 130.9 | 131.93 | 131.93 | 1.722e+7 |
| 2025-11-11 | DPZ | 405.33 | 407.15 | 402.74 | 405.53 | 405.53 | 279,000 |
| 2025-11-11 | APO | 129.41 | 132.55 | 128.96 | 131.27 | 131.27 | 2.134e+6 |
| 2025-11-11 | DTE | 136.72 | 137.51 | 136 | 137.45 | 137.45 | 1.691e+6 |
| 2025-11-11 | ICE | 149.36 | 151.2 | 149.21 | 151.05 | 151.05 | 2.855e+6 |
| 2025-11-11 | DVA | 120.61 | 124.1 | 120.37 | 122.27 | 122.27 | 947,800 |
| 2025-11-11 | APH | 141.94 | 143.34 | 140.13 | 142.91 | 142.91 | 6.977e+6 |
| 2025-11-11 | DVN | 33.71 | 35.17 | 33.71 | 34.75 | 34.75 | 9.902e+6 |
| 2025-11-11 | LH | 261.4 | 269.61 | 261.4 | 266.83 | 266.83 | 1.919e+6 |
| 2025-11-11 | DXCM | 56.29 | 58.86 | 55.84 | 58.13 | 58.13 | 9.741e+6 |
| 2025-11-11 | FLS | 69.1 | 69.68 | 68.81 | 68.97 | 68.97 | 1.016e+6 |
| 2025-11-11 | EBAY | 84.68 | 87.99 | 84.68 | 86.67 | 86.67 | 6.796e+6 |
| 2025-11-11 | EXPD | 139.67 | 139.88 | 137.01 | 138.78 | 138.78 | 1.309e+6 |
| 2025-11-11 | ECL | 258.38 | 261.07 | 256.82 | 260.61 | 260.61 | 899,059 |
| 2025-11-11 | BEN | 21.93 | 22.32 | 21.89 | 22.18 | 22.18 | 4.054e+6 |
| 2025-11-11 | ED | 96.25 | 97.36 | 95.77 | 97.18 | 97.18 | 1.780e+6 |
| 2025-11-11 | ETSY | 60.6 | 63.88 | 60.43 | 63.74 | 63.74 | 4.506e+6 |
| 2025-11-11 | EFX | 208.03 | 211.3 | 206.83 | 210.86 | 210.86 | 1.119e+6 |
| 2025-11-11 | HII | 315.19 | 325.52 | 313.02 | 321.76 | 321.76 | 725,502 |
| 2025-11-11 | EG | 325.42 | 326.44 | 319.9 | 320.37 | 320.37 | 759,500 |
| 2025-11-11 | MA | 551.22 | 556.73 | 546.24 | 556.55 | 556.55 | 1.833e+6 |
| 2025-11-11 | ELV | 303.33 | 313.8 | 300.2 | 311.72 | 311.72 | 1.450e+6 |
| 2025-11-11 | LVS | 65.25 | 67.09 | 65.12 | 66.26 | 66.26 | 4.714e+6 |
| 2025-11-11 | EMC | 30.67 | 30.79 | 30.61 | 30.74 | 30.74 | 4,500 |
| 2025-11-11 | GILD | 117.16 | 121.25 | 117.13 | 121.06 | 121.06 | 6.281e+6 |
| 2025-11-11 | EME | 649.94 | 654.73 | 639.01 | 640.15 | 640.15 | 299,200 |