Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73001–73050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | DOW | 21.61 | 21.88 | 21.3 | 21.7 | 21.7 | 1.375e+7 |
| 2025-11-07 | AN | 190.8 | 194.09 | 190.8 | 193.86 | 193.86 | 345,500 |
| 2025-11-07 | DAY | 68.41 | 68.6 | 68.33 | 68.35 | 68.35 | 3.595e+6 |
| 2025-11-07 | ANET | 134.41 | 136.61 | 132.45 | 134.65 | 134.65 | 1.134e+7 |
| 2025-11-07 | JEF | 51.46 | 53.33 | 50.93 | 53.3 | 53.3 | 1.434e+6 |
| 2025-11-07 | AON | 339.32 | 346.52 | 337.39 | 344.67 | 344.67 | 1.501e+6 |
| 2025-11-07 | FTV | 50.77 | 51.42 | 49.87 | 51.11 | 51.11 | 3.263e+6 |
| 2025-11-07 | AOS | 64.64 | 65.69 | 64.64 | 65.56 | 65.56 | 1.173e+6 |
| 2025-11-07 | ALGN | 132.39 | 134.99 | 132.39 | 134.84 | 134.84 | 810,900 |
| 2025-11-07 | APA | 23.39 | 23.79 | 22.91 | 23.45 | 23.45 | 6.708e+6 |
| 2025-11-07 | CF | 80.59 | 80.83 | 78.87 | 80.78 | 80.78 | 2.892e+6 |
| 2025-11-07 | AVB | 172.32 | 174.04 | 171.65 | 173.76 | 173.76 | 910,900 |
| 2025-11-07 | DECK | 79.07 | 82.25 | 79.07 | 81.77 | 81.77 | 3.429e+6 |
| 2025-11-07 | AVGO | 352.77 | 353.08 | 335.92 | 348.03 | 348.03 | 2.190e+7 |
| 2025-11-07 | GDDY | 132.81 | 133.31 | 131.46 | 132.03 | 132.03 | 960,619 |
| 2025-11-07 | AVY | 170.71 | 173 | 170.4 | 172.27 | 172.27 | 523,000 |
| 2025-11-07 | LII | 484.9 | 491.32 | 479.34 | 489.49 | 489.49 | 433,231 |
| 2025-11-07 | AWK | 127.58 | 128.95 | 127.11 | 128.22 | 128.22 | 1.447e+6 |
| 2025-11-07 | AMP | 449.14 | 457.96 | 446.16 | 456.81 | 456.81 | 697,536 |
| 2025-11-07 | AXON | 587 | 611.21 | 577.8 | 602.51 | 602.51 | 1.050e+6 |
| 2025-11-07 | HCA | 469.91 | 477.45 | 468.6 | 475.19 | 475.19 | 1.186e+6 |
| 2025-11-07 | AYI | 354.3 | 360.21 | 350.02 | 360 | 360 | 190,287 |
| 2025-11-07 | IQV | 209.82 | 211.33 | 206.72 | 210.46 | 210.46 | 1.161e+6 |
| 2025-11-07 | AZO | 3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | 3,718.26 | 115,712 |
| 2025-11-07 | INFO | 23.89 | 24.04 | 23.78 | 24.04 | 24.04 | 6,343 |
| 2025-11-07 | BA | 195.5 | 195.85 | 191.49 | 194.61 | 194.61 | 7.870e+6 |
| 2025-11-07 | LKQ | 29.07 | 29.47 | 28.84 | 29.43 | 29.43 | 2.575e+6 |
| 2025-11-07 | BAC | 52.58 | 53.01 | 52.15 | 52.63 | 52.63 | 4.054e+7 |
| 2025-11-07 | KMI | 25.63 | 26.11 | 25.55 | 26.05 | 26.05 | 1.160e+7 |
| 2025-11-07 | BALL | 48.78 | 48.78 | 48.02 | 48.63 | 48.63 | 3.502e+6 |
| 2025-11-07 | BRK-B | 494.93 | 500.16 | 493.35 | 499.06 | 499.06 | 6.378e+6 |
| 2025-11-07 | BAX | 17.93 | 18.09 | 17.76 | 17.98 | 17.98 | 7.414e+6 |
| 2025-11-07 | DUK | 120.96 | 122.54 | 119.31 | 120.53 | 120.53 | 5.457e+6 |
| 2025-11-07 | BBBY | 6.57 | 7.07 | 6.55 | 6.99 | 6.99 | 1.417e+6 |
| 2025-11-07 | LYB | 40.63 | 41.7 | 40.59 | 41.32 | 41.32 | 6.195e+6 |
| 2025-11-07 | BBWI | 22.16 | 22.57 | 21.91 | 22.43 | 22.43 | 6.013e+6 |
| 2025-11-07 | CBOE | 253.92 | 256.07 | 251.5 | 255.28 | 255.28 | 978,534 |
| 2025-11-07 | BBY | 76.36 | 77.15 | 75.32 | 76.83 | 76.83 | 3.131e+6 |
| 2025-11-07 | BEN | 22.17 | 22.7 | 21.04 | 21.61 | 21.61 | 8.810e+6 |
| 2025-11-07 | BDX | 137.49 | 139.12 | 135.75 | 138.17 | 138.17 | 3.903e+6 |
| 2025-11-07 | AXP | 362.19 | 368.02 | 359.07 | 366.57 | 366.57 | 2.752e+6 |
| 2025-11-07 | BG | 93.27 | 93.43 | 91.77 | 92.93 | 92.93 | 1.487e+6 |
| 2025-11-07 | FLS | 68.42 | 69.32 | 67.12 | 68.83 | 68.83 | 1.680e+6 |
| 2025-11-07 | BHF | 65.7 | 66.09 | 65.57 | 66.01 | 66.01 | 4.324e+6 |
| 2025-11-07 | CTVA | 63 | 63.87 | 62.36 | 63.84 | 63.84 | 3.687e+6 |
| 2025-11-07 | BIIB | 156.7 | 156.7 | 151.83 | 155.51 | 155.51 | 1.552e+6 |
| 2025-11-07 | FFIV | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | 957,200 |
| 2025-11-07 | BIO | 304.92 | 307.51 | 302.3 | 305.56 | 305.56 | 136,235 |
| 2025-11-07 | K | 82.68 | 82.76 | 82.63 | 82.76 | 82.76 | 2.128e+6 |
| 2025-11-07 | BK | 107.16 | 108.76 | 106.47 | 108.73 | 108.73 | 3.293e+6 |