Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72001–72050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | LMT | 446.02 | 455.89 | 445.26 | 451.25 | 451.25 | 1.322e+6 |
| 2025-11-11 | KEYS | 183.71 | 184.41 | 181.36 | 182.46 | 182.46 | 1.186e+6 |
| 2025-11-11 | IVZ | 23.07 | 23.67 | 23.06 | 23.3 | 23.3 | 3.950e+6 |
| 2025-11-11 | KHC | 23.68 | 23.91 | 23.58 | 23.88 | 23.88 | 1.528e+7 |
| 2025-11-11 | GPN | 76.18 | 77.31 | 75.85 | 76.74 | 76.74 | 1.734e+6 |
| 2025-11-11 | KMB | 100.89 | 101.27 | 100.13 | 100.55 | 100.55 | 4.521e+6 |
| 2025-11-11 | ITW | 242.39 | 243.24 | 241.54 | 242.25 | 242.25 | 662,706 |
| 2025-11-11 | KO | 70 | 70.76 | 69.68 | 70.62 | 70.62 | 1.616e+7 |
| 2025-11-11 | BF-B | 27.09 | 27.74 | 27.04 | 27.35 | 27.35 | 3.623e+6 |
| 2025-11-11 | KR | 63.57 | 64.32 | 63.1 | 64.02 | 64.02 | 4.853e+6 |
| 2025-11-11 | CTRA | 26.13 | 26.46 | 25.96 | 26.37 | 26.37 | 7.965e+6 |
| 2025-11-11 | KSS | 17.59 | 18.05 | 17.38 | 17.71 | 17.71 | 3.088e+6 |
| 2025-11-11 | MAC | 17.61 | 17.96 | 17.6 | 17.61 | 17.61 | 991,023 |
| 2025-11-11 | L | 103.43 | 103.84 | 102.62 | 103.62 | 103.62 | 503,069 |
| 2025-11-11 | EQIX | 815.21 | 818.26 | 806.94 | 807.68 | 807.68 | 441,165 |
| 2025-11-11 | LDOS | 195.56 | 199.51 | 194.58 | 197.31 | 197.31 | 591,881 |
| 2025-11-11 | IFF | 62.44 | 64.54 | 62.44 | 64.53 | 64.53 | 2.196e+6 |
| 2025-11-11 | LHX | 294.65 | 300.26 | 293.75 | 299.39 | 299.39 | 1.512e+6 |
| 2025-11-11 | LII | 488.48 | 493.45 | 483.77 | 484.68 | 484.68 | 257,727 |
| 2025-11-11 | LIN | 422.76 | 425.4 | 418.98 | 423.66 | 423.66 | 2.478e+6 |
| 2025-11-11 | LEN | 122.72 | 124.3 | 121.86 | 124.22 | 124.22 | 2.999e+6 |
| 2025-11-11 | LYV | 143.27 | 143.75 | 141.72 | 141.85 | 141.85 | 3.863e+6 |
| 2025-11-11 | KMI | 26.64 | 26.7 | 26.29 | 26.44 | 26.44 | 1.235e+7 |
| 2025-11-11 | MAA | 127.26 | 129.01 | 126.88 | 128.52 | 128.52 | 1.092e+6 |
| 2025-11-11 | EW | 84.43 | 85.4 | 84.31 | 85.16 | 85.16 | 2.640e+6 |
| 2025-11-11 | MAR | 288.75 | 292.18 | 288.23 | 290.08 | 290.08 | 1.409e+6 |
| 2025-11-11 | IPG | 25.24 | 25.41 | 24.87 | 25.35 | 25.35 | 3.734e+6 |
| 2025-11-11 | EMN | 60.03 | 60.39 | 59.36 | 59.43 | 59.43 | 1.550e+6 |
| 2025-11-11 | CZR | 20.16 | 20.47 | 19.55 | 19.69 | 19.69 | 5.186e+6 |
| 2025-11-11 | HOG | 25.03 | 25.2 | 24.65 | 24.86 | 24.86 | 1.492e+6 |
| 2025-11-11 | IBM | 305.01 | 313.81 | 304.45 | 309.67 | 309.67 | 4.382e+6 |
| 2025-11-11 | COIN | 312.2 | 317.09 | 303.59 | 304.01 | 304.01 | 7.095e+6 |
| 2025-11-11 | HPQ | 24.52 | 24.58 | 23.95 | 24.05 | 24.05 | 1.451e+7 |
| 2025-11-11 | ATO | 176.26 | 176.84 | 175.4 | 176.66 | 176.66 | 669,100 |
| 2025-11-11 | CPRI | 21.71 | 22.1 | 21.61 | 21.7 | 21.7 | 2.143e+6 |
| 2025-11-11 | HOLX | 74.45 | 74.66 | 74.34 | 74.6 | 74.6 | 1.723e+6 |
| 2025-11-11 | CL | 77.83 | 78.7 | 76.97 | 78.5 | 78.5 | 8.253e+6 |
| 2025-11-11 | COO | 71.27 | 71.96 | 71.08 | 71.74 | 71.74 | 1.122e+6 |
| 2025-11-11 | ETN | 375.03 | 377.78 | 364.61 | 365.76 | 365.76 | 3.104e+6 |
| 2025-11-11 | ESS | 255.76 | 257.76 | 254.12 | 256.37 | 256.37 | 328,623 |
| 2025-11-11 | IPGP | 86.31 | 87.14 | 85.2 | 86.5 | 86.5 | 223,409 |