Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72501–72550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | EPAM | 177.7 | 183.83 | 177 | 182.4 | 182.4 | 1.809e+6 |
| 2025-11-10 | ISRG | 560 | 578.3 | 560 | 576.2 | 576.2 | 3.070e+6 |
| 2025-11-10 | CMA | 78.75 | 79.21 | 78.16 | 78.53 | 78.53 | 1.942e+6 |
| 2025-11-10 | KLAC | 1,215.77 | 1,221.63 | 1,196.64 | 1,212.79 | 1,212.79 | 948,427 |
| 2025-11-10 | CMCSA | 26.63 | 26.85 | 26.14 | 26.5 | 26.5 | 5.547e+7 |
| 2025-11-10 | CME | 267.05 | 269.77 | 263.09 | 269.56 | 269.56 | 1.429e+6 |
| 2025-11-10 | CSCO | 70.99 | 71.73 | 70.39 | 71.32 | 71.32 | 2.220e+7 |
| 2025-11-10 | LII | 490.76 | 492.43 | 478.7 | 486.7 | 486.7 | 293,726 |
| 2025-11-10 | EQT | 58.17 | 58.97 | 57.66 | 58.62 | 58.62 | 7.438e+6 |
| 2025-11-10 | CSX | 34.95 | 35.23 | 34.53 | 34.87 | 34.87 | 1.310e+7 |
| 2025-11-10 | HIG | 127.45 | 130.09 | 127.45 | 129.73 | 129.73 | 1.276e+6 |
| 2025-11-10 | EXPE | 261.29 | 269.18 | 259.58 | 267.01 | 267.01 | 3.312e+6 |
| 2025-11-10 | CTAS | 182.2 | 184.18 | 181.09 | 183.88 | 183.88 | 2.701e+6 |
| 2025-11-10 | CTSH | 72.39 | 72.9 | 70.82 | 71.69 | 71.69 | 4.043e+6 |
| 2025-11-10 | CVNA | 61.49 | 65.24 | 61.49 | 64.46 | 64.46 | 1.352e+7 |
| 2025-11-10 | CPAY | 276.6 | 284.25 | 276.6 | 281.08 | 281.08 | 556,000 |
| 2025-11-10 | CVS | 76.74 | 78.25 | 75.22 | 76.24 | 76.24 | 6.905e+6 |
| 2025-11-10 | EXPD | 136.42 | 141.04 | 136.16 | 139.7 | 139.7 | 2.035e+6 |
| 2025-11-10 | BEN | 21.48 | 22.03 | 21.22 | 21.89 | 21.89 | 5.396e+6 |
| 2025-11-10 | GDDY | 132.11 | 132.52 | 128.73 | 131.45 | 131.45 | 1.768e+6 |
| 2025-11-10 | CVX | 150.84 | 151.38 | 147.88 | 151.06 | 151.06 | 8.437e+6 |
| 2025-11-10 | CRH | 113.04 | 113.75 | 112.27 | 112.78 | 112.78 | 3.452e+6 |
| 2025-11-10 | D | 59.91 | 60.18 | 59.21 | 59.56 | 59.56 | 4.120e+6 |
| 2025-11-10 | INTC | 38.93 | 39.53 | 37.97 | 38.45 | 38.45 | 7.782e+7 |
| 2025-11-10 | BF-B | 26.58 | 26.95 | 26.18 | 26.86 | 26.86 | 4.094e+6 |
| 2025-11-10 | HON | 191.82 | 193.28 | 190.47 | 192.88 | 192.88 | 3.821e+6 |
| 2025-11-10 | DAL | 59.58 | 60.29 | 57.72 | 58.25 | 58.25 | 7.918e+6 |
| 2025-11-10 | DD | 39.48 | 39.88 | 38.87 | 39.72 | 39.72 | 6.703e+6 |
| 2025-11-10 | CPT | 99.2 | 100.34 | 98.95 | 100.28 | 100.28 | 1.295e+6 |
| 2025-11-10 | DDOG | 192.91 | 201.46 | 191.67 | 199.72 | 199.72 | 6.580e+6 |
| 2025-11-10 | FANG | 141.85 | 143.12 | 139.69 | 142.11 | 142.11 | 1.333e+6 |
| 2025-11-10 | DELL | 148.64 | 148.94 | 140.05 | 141.64 | 141.64 | 8.204e+6 |
| 2025-11-10 | HD | 364.98 | 365.84 | 358.72 | 365.61 | 365.61 | 3.258e+6 |
| 2025-11-10 | DG | 98.36 | 99.98 | 96.45 | 99.5 | 99.5 | 4.043e+6 |
| 2025-11-10 | LMT | 450.19 | 451.28 | 442.77 | 446.34 | 446.34 | 1.630e+6 |
| 2025-11-10 | DGX | 176.62 | 182.96 | 174.22 | 182.68 | 182.68 | 1.593e+6 |
| 2025-11-10 | DHI | 142.88 | 143.87 | 141.06 | 143.27 | 143.27 | 2.745e+6 |
| 2025-11-10 | DHR | 208.14 | 211 | 206.99 | 210.43 | 210.43 | 2.255e+6 |
| 2025-11-10 | DIS | 110.41 | 112.04 | 110.29 | 111.49 | 111.49 | 9.159e+6 |
| 2025-11-10 | LVS | 65.14 | 66.67 | 64.84 | 65.41 | 65.41 | 5.560e+6 |
| 2025-11-10 | ILMN | 123 | 124.5 | 120.73 | 121.72 | 121.72 | 1.112e+6 |
| 2025-11-10 | DLTR | 105.81 | 107.48 | 104.56 | 106.29 | 106.29 | 2.772e+6 |
| 2025-11-10 | KIM | 20.02 | 20.08 | 19.82 | 19.85 | 19.85 | 4.420e+6 |
| 2025-11-10 | GEN | 25.46 | 26.21 | 25.36 | 25.96 | 25.96 | 6.772e+6 |
| 2025-11-10 | EXR | 128.98 | 129.89 | 126.22 | 127.45 | 127.45 | 953,800 |
| 2025-11-10 | DOV | 180.63 | 182.41 | 179.63 | 181.16 | 181.16 | 937,706 |
| 2025-11-10 | DPZ | 405.31 | 406.48 | 395.25 | 403.91 | 403.91 | 463,700 |
| 2025-11-10 | DLR | 166.89 | 167.79 | 165.17 | 166.73 | 166.73 | 1.248e+6 |
| 2025-11-10 | CL | 77.44 | 78.03 | 77.1 | 77.52 | 77.52 | 6.801e+6 |
| 2025-11-10 | HOOD | 135.45 | 138.99 | 131.65 | 135.88 | 135.88 | 3.098e+7 |