Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72601–72650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | EQIX | 810.6 | 820.41 | 803 | 814.66 | 814.66 | 512,926 |
| 2025-11-10 | LYB | 41.7 | 41.79 | 39.94 | 41.08 | 41.08 | 5.928e+6 |
| 2025-11-10 | GEV | 585.53 | 595.04 | 567.44 | 579.02 | 579.02 | 2.556e+6 |
| 2025-11-10 | GIS | 45.37 | 45.43 | 44.65 | 44.82 | 44.82 | 4.784e+6 |
| 2025-11-10 | GL | 131.22 | 132.81 | 131.1 | 132.2 | 132.2 | 452,200 |
| 2025-11-10 | GLW | 87.39 | 88.36 | 86.35 | 88.1 | 88.1 | 6.734e+6 |
| 2025-11-10 | GME | 21.67 | 21.81 | 21.3 | 21.49 | 21.49 | 4.725e+6 |
| 2025-11-10 | GNRC | 158 | 159.35 | 154 | 156.64 | 156.64 | 1.481e+6 |
| 2025-11-10 | GNW | 8.61 | 8.75 | 8.6 | 8.63 | 8.63 | 4.249e+6 |
| 2025-11-10 | GPC | 124.5 | 125.11 | 122.79 | 123.05 | 123.05 | 1.289e+6 |
| 2025-11-10 | FBIN | 48.86 | 49.2 | 47.67 | 47.84 | 47.84 | 1.435e+6 |
| 2025-11-10 | GS | 788 | 798.18 | 780.8 | 789.11 | 789.11 | 1.698e+6 |
| 2025-11-10 | INTU | 646.35 | 651.07 | 642.25 | 650.06 | 650.06 | 1.531e+6 |
| 2025-11-10 | GWW | 948.05 | 955.31 | 934.67 | 946.26 | 946.26 | 229,547 |
| 2025-11-10 | ATI | 98.79 | 99 | 95.98 | 98.1 | 98.1 | 948,200 |
| 2025-11-10 | HAS | 75.92 | 77.11 | 75.38 | 76.9 | 76.9 | 2.083e+6 |
| 2025-11-10 | IPG | 25.46 | 25.47 | 24.39 | 24.98 | 24.98 | 7.188e+6 |
| 2025-11-10 | HBAN | 15.45 | 15.6 | 15.36 | 15.52 | 15.52 | 2.003e+7 |
| 2025-11-10 | J | 153.25 | 153.32 | 150.68 | 153.03 | 153.03 | 491,938 |
| 2025-11-10 | JBHT | 170.47 | 170.47 | 165.95 | 167.83 | 167.83 | 1.134e+6 |
| 2025-11-10 | HAL | 27.47 | 27.61 | 26.85 | 27.4 | 27.4 | 8.447e+6 |
| 2025-11-10 | JCI | 121.96 | 122.96 | 121.06 | 121.79 | 121.79 | 5.589e+6 |
| 2025-11-10 | LEG | 8.78 | 8.8 | 8.62 | 8.67 | 8.67 | 1.298e+6 |
| 2025-11-10 | CTRA | 26.18 | 26.22 | 25.69 | 25.98 | 25.98 | 6.952e+6 |
| 2025-11-10 | JKHY | 159.62 | 161.84 | 158.67 | 161.48 | 161.48 | 850,700 |
| 2025-11-10 | CZR | 20.01 | 20.37 | 19.76 | 20.03 | 20.03 | 1.024e+7 |
| 2025-11-10 | JPM | 311.99 | 316.5 | 311.21 | 313.86 | 313.86 | 5.795e+6 |
| 2025-11-10 | KDP | 25.56 | 25.76 | 25.41 | 25.68 | 25.68 | 2.257e+7 |
| 2025-11-10 | LITE | 256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 7.157e+6 |
| 2025-11-10 | KEYS | 183.11 | 185 | 182 | 183.51 | 183.51 | 1.031e+6 |
| 2025-11-10 | FLS | 70.17 | 70.81 | 68.58 | 69.28 | 69.28 | 1.318e+6 |
| 2025-11-10 | CPRI | 22.13 | 22.7 | 21.61 | 21.62 | 21.62 | 2.208e+6 |
| 2025-11-10 | MA | 550.5 | 552.91 | 546.81 | 551.18 | 551.18 | 1.978e+6 |
| 2025-11-10 | KHC | 23.52 | 23.65 | 23.32 | 23.6 | 23.6 | 2.301e+7 |
| 2025-11-10 | LUV | 32.47 | 33.29 | 32.19 | 32.38 | 32.38 | 7.819e+6 |
| 2025-11-10 | KMB | 101.31 | 101.37 | 99.17 | 100.61 | 100.61 | 7.029e+6 |
| 2025-11-10 | KO | 69.05 | 69.69 | 68.48 | 69.55 | 69.55 | 1.532e+7 |
| 2025-11-10 | KR | 63.55 | 63.83 | 62.85 | 63.44 | 63.44 | 4.602e+6 |
| 2025-11-10 | HLT | 273.82 | 276.94 | 271.66 | 274.13 | 274.13 | 1.587e+6 |
| 2025-11-10 | IBM | 302.86 | 305.94 | 300.3 | 305.14 | 305.14 | 2.975e+6 |
| 2025-11-10 | CPRT | 40.63 | 41.54 | 39.73 | 41.41 | 41.41 | 1.007e+7 |
| 2025-11-10 | KSS | 17.24 | 18 | 17.03 | 17.64 | 17.64 | 5.766e+6 |
| 2025-11-10 | L | 102.07 | 103.38 | 101.76 | 102.91 | 102.91 | 518,200 |
| 2025-11-10 | LDOS | 196.39 | 197.15 | 193.32 | 195.94 | 195.94 | 570,341 |
| 2025-11-10 | LHX | 288.14 | 295.59 | 288.09 | 294.74 | 294.74 | 1.462e+6 |
| 2025-11-10 | EW | 82.55 | 84.16 | 82.01 | 84.08 | 84.08 | 3.140e+6 |
| 2025-11-10 | LIN | 417.58 | 419.22 | 413.01 | 417.73 | 417.73 | 2.625e+6 |
| 2025-11-10 | LYV | 140.48 | 144.76 | 140.48 | 143.35 | 143.35 | 3.628e+6 |
| 2025-11-10 | AXP | 367.5 | 369.81 | 360.82 | 365.91 | 365.91 | 2.877e+6 |
| 2025-11-10 | ETSY | 59.3 | 61.34 | 59.09 | 60.24 | 60.24 | 4.266e+6 |