Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72551–72600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | DTE | 134.96 | 137.43 | 134.79 | 136.81 | 136.81 | 2.210e+6 |
| 2025-11-10 | APO | 133.44 | 134.11 | 128.19 | 129.34 | 129.34 | 2.876e+6 |
| 2025-11-10 | DVA | 121.5 | 121.78 | 118.75 | 120.17 | 120.17 | 1.045e+6 |
| 2025-11-10 | MAS | 61.51 | 61.68 | 60.45 | 60.91 | 60.91 | 2.322e+6 |
| 2025-11-10 | HBI | 6.45 | 6.48 | 6.37 | 6.4 | 6.4 | 3.449e+6 |
| 2025-11-10 | MAC | 17.79 | 17.82 | 17.44 | 17.55 | 17.55 | 1.301e+6 |
| 2025-11-10 | KKR | 122.87 | 123.3 | 118.6 | 119.48 | 119.48 | 5.681e+6 |
| 2025-11-10 | GILD | 117.94 | 118.39 | 115.7 | 116.71 | 116.71 | 7.566e+6 |
| 2025-11-10 | ICE | 147.74 | 148.72 | 146.61 | 148.57 | 148.57 | 3.231e+6 |
| 2025-11-10 | DVN | 33.63 | 33.81 | 32.96 | 33.53 | 33.53 | 6.808e+6 |
| 2025-11-10 | APH | 140.69 | 143.8 | 140.2 | 143.28 | 143.28 | 7.783e+6 |
| 2025-11-10 | DXCM | 55.16 | 55.9 | 54.2 | 54.84 | 54.84 | 8.878e+6 |
| 2025-11-10 | LNT | 66.15 | 66.4 | 65.6 | 65.92 | 65.92 | 1.879e+6 |
| 2025-11-10 | EBAY | 83.73 | 84.82 | 83.25 | 84.6 | 84.6 | 4.574e+6 |
| 2025-11-10 | ECL | 254.97 | 257.66 | 252.51 | 257.14 | 257.14 | 1.295e+6 |
| 2025-11-10 | ED | 95.68 | 96.46 | 95.05 | 95.86 | 95.86 | 2.189e+6 |
| 2025-11-10 | EFX | 206.67 | 208.21 | 202.38 | 207.06 | 207.06 | 1.159e+6 |
| 2025-11-10 | INVH | 27.25 | 27.5 | 27.05 | 27.39 | 27.39 | 4.686e+6 |
| 2025-11-10 | ETN | 378.69 | 380.32 | 370.22 | 377.35 | 377.35 | 1.802e+6 |
| 2025-11-10 | EG | 320.44 | 324.85 | 317.84 | 324.5 | 324.5 | 440,946 |
| 2025-11-10 | LOW | 230.46 | 231.95 | 227.07 | 230.88 | 230.88 | 2.588e+6 |
| 2025-11-10 | JNJ | 183.85 | 186.24 | 182.98 | 186.23 | 186.23 | 5.324e+6 |
| 2025-11-10 | EL | 87.51 | 90.24 | 87.5 | 89.02 | 89.02 | 3.513e+6 |
| 2025-11-10 | LEN | 120.28 | 122.29 | 119.47 | 122.02 | 122.02 | 3.284e+6 |
| 2025-11-10 | ELV | 306.07 | 309.94 | 297.43 | 300.37 | 300.37 | 1.965e+6 |
| 2025-11-10 | EMC | 30.57 | 30.7 | 30.48 | 30.7 | 30.7 | 15,000 |
| 2025-11-10 | EME | 663.79 | 665.27 | 645.29 | 655.61 | 655.61 | 290,535 |
| 2025-11-10 | FITB | 42.13 | 42.66 | 42.03 | 42.39 | 42.39 | 6.974e+6 |
| 2025-11-10 | FICO | 1,745.5 | 1,807 | 1,725 | 1,756.34 | 1,756.34 | 278,000 |
| 2025-11-10 | FIX | 976.61 | 992.48 | 963.57 | 972.65 | 972.65 | 279,905 |
| 2025-11-10 | FLR | 47.1 | 47.32 | 43.85 | 45.59 | 45.59 | 5.400e+6 |
| 2025-11-10 | FMC | 13.99 | 14.04 | 13.56 | 13.94 | 13.94 | 5.540e+6 |
| 2025-11-10 | HPQ | 25.85 | 25.85 | 24.49 | 24.6 | 24.6 | 1.614e+7 |
| 2025-11-10 | IFF | 61.44 | 62.7 | 60.99 | 62.03 | 62.03 | 2.207e+6 |
| 2025-11-10 | COTY | 3.75 | 3.76 | 3.54 | 3.55 | 3.55 | 1.139e+7 |
| 2025-11-10 | FOSL | 1.92 | 2.01 | 1.9 | 2 | 2 | 605,111 |
| 2025-11-10 | FOXA | 65.8 | 66.85 | 65.22 | 66.21 | 66.21 | 3.277e+6 |
| 2025-11-10 | FSLR | 273.07 | 278.81 | 268.06 | 272.64 | 272.64 | 2.141e+6 |
| 2025-11-10 | HP | 25.93 | 26.83 | 25.44 | 26.22 | 26.22 | 1.002e+6 |
| 2025-11-10 | KMX | 32.03 | 33.61 | 31.81 | 33.25 | 33.25 | 8.022e+6 |
| 2025-11-10 | M | 20.18 | 20.48 | 20.1 | 20.19 | 20.19 | 6.159e+6 |
| 2025-11-10 | LH | 250.28 | 260.68 | 248.65 | 259.79 | 259.79 | 1.458e+6 |
| 2025-11-10 | FTI | 43.1 | 43.79 | 42.5 | 43.63 | 43.63 | 2.880e+6 |
| 2025-11-10 | FTNT | 82.3 | 82.62 | 80.27 | 82.28 | 82.28 | 6.448e+6 |
| 2025-11-10 | DOC | 17.11 | 17.19 | 16.87 | 16.98 | 16.98 | 7.304e+6 |
| 2025-11-10 | IR | 77.88 | 78.05 | 75.95 | 77.19 | 77.19 | 2.765e+6 |
| 2025-11-10 | GD | 342.91 | 346.95 | 341.35 | 346.46 | 346.46 | 924,141 |
| 2025-11-10 | ITW | 242.08 | 242.82 | 238.65 | 241.17 | 241.17 | 1.069e+6 |
| 2025-11-10 | GE | 309.14 | 312.95 | 308.12 | 311.13 | 311.13 | 3.716e+6 |
| 2025-11-10 | GEHC | 73.41 | 73.94 | 72.15 | 73.42 | 73.42 | 4.401e+6 |