Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72351–72400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | FDS | 259.61 | 264.16 | 256.11 | 262.68 | 262.68 | 688,500 |
| 2025-11-10 | AIV | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | 1.659e+6 |
| 2025-11-10 | COF | 216.52 | 220.19 | 215.64 | 217.76 | 217.76 | 3.136e+6 |
| 2025-11-10 | AIZ | 221.45 | 226.33 | 219.21 | 224.33 | 224.33 | 308,033 |
| 2025-11-10 | FDX | 259.62 | 260.07 | 251.38 | 251.58 | 251.58 | 2.021e+6 |
| 2025-11-10 | AJG | 247.46 | 250.31 | 245.62 | 249.63 | 249.63 | 1.463e+6 |
| 2025-11-10 | EXC | 45.36 | 45.67 | 44.68 | 45.07 | 45.07 | 7.481e+6 |
| 2025-11-10 | AKAM | 83.81 | 88.47 | 83 | 87.12 | 87.12 | 5.975e+6 |
| 2025-11-10 | CMG | 30.9 | 31.12 | 30.32 | 30.48 | 30.48 | 3.029e+7 |
| 2025-11-10 | ALB | 100.86 | 104.02 | 99.45 | 103.01 | 103.01 | 3.390e+6 |
| 2025-11-10 | FE | 44.7 | 45.24 | 44.57 | 45.22 | 45.22 | 4.404e+6 |
| 2025-11-10 | ALK | 43.85 | 44.57 | 42.33 | 42.36 | 42.36 | 4.108e+6 |
| 2025-11-10 | IP | 36.72 | 36.78 | 35.69 | 36.56 | 36.56 | 5.067e+6 |
| 2025-11-10 | ALL | 198.77 | 202.86 | 198.43 | 201.91 | 201.91 | 1.134e+6 |
| 2025-11-10 | LRCX | 164.1 | 166.68 | 163.24 | 165.9 | 165.9 | 1.003e+7 |
| 2025-11-10 | ALLE | 165.75 | 166.69 | 163.89 | 165.73 | 165.73 | 547,900 |
| 2025-11-10 | COP | 85.22 | 86.41 | 84.31 | 86.1 | 86.1 | 6.071e+6 |
| 2025-11-10 | AMAT | 235.18 | 235.49 | 231.03 | 234.04 | 234.04 | 7.674e+6 |
| 2025-11-10 | CMS | 71.45 | 73.1 | 71.45 | 72.94 | 72.94 | 3.147e+6 |
| 2025-11-10 | AMCR | 40.93 | 41.13 | 40.45 | 40.98 | 40.98 | 5.275e+6 |
| 2025-11-10 | COR | 354.8 | 363.93 | 352.41 | 362.59 | 362.59 | 1.391e+6 |
| 2025-11-10 | AMD | 242.14 | 248.9 | 240.5 | 243.98 | 243.98 | 4.336e+7 |
| 2025-11-10 | FCX | 40.6 | 41.06 | 40.16 | 40.76 | 40.76 | 1.389e+7 |
| 2025-11-10 | AME | 196.07 | 197.97 | 194.38 | 197.38 | 197.38 | 1.307e+6 |
| 2025-11-10 | HSY | 166.18 | 166.23 | 160.47 | 165.25 | 165.25 | 2.248e+6 |
| 2025-11-10 | AMG | 261.97 | 262.65 | 258.02 | 259.54 | 259.54 | 147,872 |
| 2025-11-10 | IRM | 102.21 | 102.75 | 100.31 | 100.45 | 100.45 | 1.777e+6 |
| 2025-11-10 | AMGN | 313.77 | 319.23 | 312.73 | 316.76 | 316.76 | 2.519e+6 |
| 2025-11-10 | CMI | 472.23 | 479.22 | 470.77 | 479.13 | 479.13 | 972,070 |
| 2025-11-10 | AMT | 172.82 | 177.46 | 172.58 | 176.23 | 176.23 | 2.911e+6 |
| 2025-11-10 | INCY | 107.38 | 108.81 | 104.06 | 105.98 | 105.98 | 2.654e+6 |
| 2025-11-10 | AMTM | 23.15 | 23.31 | 22.15 | 22.81 | 22.81 | 1.854e+6 |
| 2025-11-10 | CSGP | 67.52 | 67.55 | 66.27 | 67.23 | 67.23 | 3.888e+6 |
| 2025-11-10 | CAH | 199.91 | 204.47 | 198.92 | 204.42 | 204.42 | 2.111e+6 |
| 2025-11-10 | AMZN | 248.34 | 251.75 | 245.59 | 248.4 | 248.4 | 3.648e+7 |
| 2025-11-10 | DASH | 207.52 | 208.64 | 201.41 | 204.08 | 204.08 | 6.392e+6 |
| 2025-11-10 | HUBB | 462.43 | 465.7 | 453.72 | 459.5 | 459.5 | 655,435 |
| 2025-11-10 | AN | 193.79 | 195.04 | 190.81 | 192.96 | 192.96 | 350,400 |
| 2025-11-10 | DOW | 22.1 | 22.15 | 21.13 | 21.52 | 21.52 | 1.478e+7 |
| 2025-11-10 | ANET | 137.5 | 138.98 | 134.59 | 137.26 | 137.26 | 6.974e+6 |
| 2025-11-10 | DAY | 68.55 | 68.69 | 68.44 | 68.6 | 68.6 | 4.265e+6 |
| 2025-11-10 | AON | 341.71 | 345.18 | 339.4 | 343.23 | 343.23 | 1.099e+6 |
| 2025-11-10 | AOS | 65.42 | 65.67 | 64.71 | 65.47 | 65.47 | 1.063e+6 |
| 2025-11-10 | APA | 23.8 | 24.01 | 23.19 | 23.96 | 23.96 | 6.501e+6 |
| 2025-11-10 | CF | 81.54 | 82.42 | 80.56 | 81.59 | 81.59 | 2.581e+6 |
| 2025-11-10 | BMY | 45.65 | 46.37 | 45.65 | 46.23 | 46.23 | 1.074e+7 |
| 2025-11-10 | AVB | 174.03 | 174.03 | 171.16 | 173.15 | 173.15 | 741,700 |
| 2025-11-10 | HST | 17.49 | 17.69 | 17.23 | 17.64 | 17.64 | 1.528e+7 |
| 2025-11-10 | AVGO | 356.47 | 358.56 | 353.2 | 356.96 | 356.96 | 1.641e+7 |
| 2025-11-10 | DECK | 82.47 | 82.6 | 79.55 | 79.84 | 79.84 | 4.169e+6 |