Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72951–73000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | ENPH | 30.38 | 30.61 | 29.02 | 30.22 | 30.22 | 7.590e+6 |
| 2025-11-07 | ADP | 250.07 | 251.66 | 247.96 | 250.46 | 250.46 | 2.442e+6 |
| 2025-11-07 | IEX | 164.69 | 167.84 | 164.25 | 166.76 | 166.76 | 872,764 |
| 2025-11-07 | ADSK | 294.6 | 297.47 | 293.51 | 297.18 | 297.18 | 950,645 |
| 2025-11-07 | CNX | 34.19 | 35.36 | 34.19 | 35.13 | 35.13 | 2.014e+6 |
| 2025-11-07 | ADT | 8.02 | 8.16 | 7.99 | 8.15 | 8.15 | 8.976e+6 |
| 2025-11-07 | IT | 224.88 | 230.68 | 222.73 | 230.57 | 230.57 | 771,937 |
| 2025-11-07 | AEE | 101.31 | 103.38 | 100.64 | 103.2 | 103.2 | 2.283e+6 |
| 2025-11-07 | EOG | 104.42 | 104.81 | 101.73 | 103.61 | 103.61 | 7.054e+6 |
| 2025-11-07 | AEP | 117.31 | 118.84 | 117.17 | 118.67 | 118.67 | 3.284e+6 |
| 2025-11-07 | HSIC | 70.39 | 71.9 | 70.18 | 71.9 | 71.9 | 1.456e+6 |
| 2025-11-07 | AES | 13.66 | 13.81 | 13.39 | 13.79 | 13.79 | 1.247e+7 |
| 2025-11-07 | ARES | 146.5 | 150.93 | 144.05 | 150.83 | 150.83 | 1.235e+6 |
| 2025-11-07 | AFL | 112.22 | 112.99 | 111.53 | 112.31 | 112.31 | 2.338e+6 |
| 2025-11-07 | LW | 60.91 | 61.42 | 60.38 | 61.36 | 61.36 | 1.408e+6 |
| 2025-11-07 | AIG | 75.69 | 76.63 | 75.53 | 76.08 | 76.08 | 4.260e+6 |
| 2025-11-07 | FDS | 252.81 | 262.38 | 251.74 | 260.22 | 260.22 | 753,673 |
| 2025-11-07 | AIV | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | 2.254e+6 |
| 2025-11-07 | COF | 213.57 | 216.48 | 210.78 | 215.25 | 215.25 | 3.946e+6 |
| 2025-11-07 | AIZ | 216.57 | 224.05 | 214.44 | 222.55 | 222.55 | 452,000 |
| 2025-11-07 | FDX | 256.48 | 261.11 | 255.91 | 259.7 | 259.7 | 1.649e+6 |
| 2025-11-07 | AJG | 244.26 | 249.45 | 243.26 | 248.58 | 248.58 | 1.747e+6 |
| 2025-11-07 | EXC | 45.17 | 46 | 45.04 | 45.42 | 45.42 | 7.716e+6 |
| 2025-11-07 | AKAM | 78.9 | 86.23 | 76.75 | 83.74 | 83.74 | 9.629e+6 |
| 2025-11-07 | CMG | 30.39 | 30.71 | 30.02 | 30.59 | 30.59 | 3.373e+7 |
| 2025-11-07 | ALB | 89.68 | 97.88 | 89.52 | 96.65 | 96.65 | 4.483e+6 |
| 2025-11-07 | FE | 44.58 | 45.05 | 44.24 | 44.99 | 44.99 | 5.516e+6 |
| 2025-11-07 | ALK | 40.74 | 43.45 | 40.22 | 42.93 | 42.93 | 4.769e+6 |
| 2025-11-07 | IP | 35.26 | 36.8 | 35.05 | 36.72 | 36.72 | 6.325e+6 |
| 2025-11-07 | ALL | 197.38 | 201.18 | 197.06 | 200.32 | 200.32 | 1.360e+6 |
| 2025-11-07 | LRCX | 159.37 | 159.5 | 152.77 | 158.9 | 158.9 | 1.161e+7 |
| 2025-11-07 | ALLE | 164.04 | 166.48 | 163.56 | 166.2 | 166.2 | 613,549 |
| 2025-11-07 | COP | 84.02 | 85.27 | 83.52 | 84.73 | 84.73 | 7.568e+6 |
| 2025-11-07 | AMAT | 231.24 | 231.49 | 222.39 | 229.05 | 229.05 | 6.893e+6 |
| 2025-11-07 | CMS | 70.86 | 72.12 | 70.78 | 72.12 | 72.12 | 3.008e+6 |
| 2025-11-07 | AMCR | 40.1 | 40.68 | 39.71 | 40.68 | 40.68 | 5.305e+6 |
| 2025-11-07 | COR | 361.1 | 362.3 | 356.26 | 358.66 | 358.66 | 1.303e+6 |
| 2025-11-07 | AMD | 230.94 | 235.87 | 224.64 | 233.54 | 233.54 | 5.216e+7 |
| 2025-11-07 | FCX | 39.75 | 39.83 | 38.57 | 39.63 | 39.63 | 1.731e+7 |
| 2025-11-07 | AME | 196.06 | 196.39 | 193.37 | 195.67 | 195.67 | 1.417e+6 |
| 2025-11-07 | HSY | 165.13 | 167.68 | 164.37 | 166.92 | 166.92 | 1.261e+6 |
| 2025-11-07 | AMG | 258.06 | 259.3 | 251.16 | 259.23 | 259.23 | 347,400 |
| 2025-11-07 | IRM | 99.08 | 102.28 | 97.83 | 102.21 | 102.21 | 2.262e+6 |
| 2025-11-07 | AMGN | 309.35 | 314.57 | 307.31 | 313.38 | 313.38 | 2.665e+6 |
| 2025-11-07 | CMI | 457.82 | 474.54 | 454.48 | 468.25 | 468.25 | 1.373e+6 |
| 2025-11-07 | AMT | 174.29 | 175.01 | 171.97 | 174.49 | 174.49 | 4.256e+6 |
| 2025-11-07 | INCY | 105.5 | 106.4 | 103.81 | 105.98 | 105.98 | 2.020e+6 |
| 2025-11-07 | AMTM | 21.59 | 22.47 | 21.47 | 22.41 | 22.41 | 1.153e+6 |
| 2025-11-07 | CSGP | 67.38 | 68.34 | 66.59 | 67.52 | 67.52 | 4.196e+6 |
| 2025-11-07 | AMZN | 242.9 | 244.9 | 238.49 | 244.41 | 244.41 | 4.637e+7 |