Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72301–72350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | SEE | 36.55 | 36.65 | 36 | 36.51 | 36.51 | 1.334e+6 |
| 2025-11-10 | PNC | 181.47 | 183.21 | 180.22 | 182.28 | 182.28 | 1.400e+6 |
| 2025-11-10 | SNPS | 398.87 | 401.28 | 388.44 | 400.77 | 400.77 | 1.887e+6 |
| 2025-11-10 | TPR | 104.21 | 105.45 | 103.69 | 105.43 | 105.43 | 3.608e+6 |
| 2025-11-10 | RF | 24.51 | 24.72 | 24.26 | 24.55 | 24.55 | 2.350e+7 |
| 2025-11-10 | ZTS | 119.39 | 120.27 | 117.5 | 118.76 | 118.76 | 4.828e+6 |
| 2025-11-10 | UPS | 91.37 | 91.45 | 87.76 | 88.72 | 88.72 | 9.772e+6 |
| 2025-11-10 | TSCO | 53.74 | 55.48 | 53.45 | 54.98 | 54.98 | 6.493e+6 |
| 2025-11-10 | SJM | 103.94 | 104.25 | 102.83 | 103.93 | 103.93 | 1.360e+6 |
| 2025-11-10 | A | 146.35 | 147.29 | 144.52 | 145.78 | 145.78 | 1.311e+6 |
| 2025-11-10 | AA | 38.41 | 39.04 | 38.09 | 38.66 | 38.66 | 5.677e+6 |
| 2025-11-10 | HUM | 246.05 | 247.41 | 235.64 | 236.41 | 236.41 | 1.974e+6 |
| 2025-11-10 | AAL | 13.87 | 14.05 | 13.27 | 13.31 | 13.31 | 5.387e+7 |
| 2025-11-10 | ES | 70.51 | 70.65 | 69.26 | 70.13 | 70.13 | 2.779e+6 |
| 2025-11-10 | AAP | 47.78 | 48.07 | 45.63 | 47.06 | 47.06 | 1.452e+6 |
| 2025-11-10 | HPE | 23.82 | 24.1 | 23.28 | 23.58 | 23.58 | 3.405e+7 |
| 2025-11-10 | AAPL | 268.46 | 273.22 | 266.96 | 268.93 | 268.93 | 4.131e+7 |
| 2025-11-10 | HWM | 208.62 | 211.57 | 206.66 | 209.53 | 209.53 | 1.414e+6 |
| 2025-11-10 | ABBV | 213.5 | 216.31 | 212.66 | 215.18 | 215.18 | 4.531e+6 |
| 2025-11-10 | COST | 916.42 | 919.41 | 906.52 | 912.99 | 912.99 | 2.613e+6 |
| 2025-11-10 | ABNB | 121.94 | 122.83 | 119.78 | 120.2 | 120.2 | 7.482e+6 |
| 2025-11-10 | CRWD | 547.82 | 558.98 | 544.25 | 557.53 | 557.53 | 2.165e+6 |
| 2025-11-10 | ABT | 124.02 | 124.74 | 123.16 | 124.48 | 124.48 | 4.252e+6 |
| 2025-11-10 | APD | 257.05 | 257.52 | 253.02 | 254.96 | 254.96 | 1.209e+6 |
| 2025-11-10 | ACGL | 88.78 | 89.99 | 88.64 | 89.79 | 89.79 | 2.620e+6 |
| 2025-11-10 | IBKR | 71.67 | 72.14 | 70.22 | 70.97 | 70.97 | 3.255e+6 |
| 2025-11-10 | APTV | 84 | 84.26 | 82.46 | 82.56 | 82.56 | 1.979e+6 |
| 2025-11-10 | ACN | 243.83 | 244.74 | 236.99 | 241.08 | 241.08 | 2.819e+6 |
| 2025-11-10 | ETR | 95.41 | 96.63 | 95.2 | 95.31 | 95.31 | 2.658e+6 |
| 2025-11-10 | ADBE | 328 | 329.96 | 325 | 328.85 | 328.85 | 3.087e+6 |
| 2025-11-10 | CNP | 38.53 | 39.08 | 38.52 | 38.83 | 38.83 | 3.566e+6 |
| 2025-11-10 | ADI | 230.33 | 231.69 | 226.82 | 230.47 | 230.47 | 3.264e+6 |
| 2025-11-10 | ARE | 54.2 | 54.67 | 52.6 | 52.64 | 52.64 | 2.683e+6 |
| 2025-11-10 | ADM | 55.8 | 55.8 | 54.35 | 54.76 | 54.76 | 4.063e+6 |
| 2025-11-10 | ENPH | 30.91 | 33.29 | 30.43 | 32.84 | 32.84 | 1.150e+7 |
| 2025-11-10 | ADP | 249.61 | 252.05 | 247.52 | 250.36 | 250.36 | 1.736e+6 |
| 2025-11-10 | IEX | 168.98 | 168.98 | 165.31 | 167.59 | 167.59 | 612,912 |
| 2025-11-10 | ADSK | 297.4 | 299.55 | 293.06 | 298.72 | 298.72 | 1.194e+6 |
| 2025-11-10 | CNX | 35.31 | 36.71 | 35.14 | 36.56 | 36.56 | 2.092e+6 |
| 2025-11-10 | ADT | 8.16 | 8.23 | 8 | 8.01 | 8.01 | 9.320e+6 |
| 2025-11-10 | IT | 230.91 | 231.71 | 226.17 | 228.64 | 228.64 | 863,100 |
| 2025-11-10 | AEE | 102.58 | 103.54 | 102.36 | 102.89 | 102.89 | 1.493e+6 |
| 2025-11-10 | EOG | 104.11 | 105.21 | 102.63 | 104.76 | 104.76 | 4.811e+6 |
| 2025-11-10 | AEP | 119.12 | 121.46 | 118.68 | 120.72 | 120.72 | 5.090e+6 |
| 2025-11-10 | HSIC | 72.15 | 73.47 | 71.59 | 73 | 73 | 1.470e+6 |
| 2025-11-10 | AES | 13.99 | 14 | 13.56 | 13.87 | 13.87 | 6.633e+6 |
| 2025-11-10 | ARES | 152.71 | 153.77 | 149.71 | 150.3 | 150.3 | 1.415e+6 |
| 2025-11-10 | AFL | 111.53 | 112.42 | 110.64 | 111.81 | 111.81 | 1.785e+6 |
| 2025-11-10 | LW | 61.57 | 61.81 | 58.76 | 59.34 | 59.34 | 2.155e+6 |
| 2025-11-10 | AIG | 75.76 | 76.48 | 74.83 | 76.07 | 76.07 | 4.416e+6 |