Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73051–73100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | EIX | 54.89 | 55.61 | 54.73 | 55.54 | 55.54 | 2.243e+6 |
| 2025-11-07 | BKNG | 195.87 | 199.74 | 195.38 | 196.77 | 196.77 | 6.790e+6 |
| 2025-11-07 | CZR | 18.76 | 19.89 | 18.76 | 19.82 | 19.82 | 7.779e+6 |
| 2025-11-07 | BKR | 46.97 | 47.59 | 46.38 | 47.53 | 47.53 | 5.076e+6 |
| 2025-11-07 | APP | 614 | 633.59 | 576.41 | 619.93 | 619.93 | 6.656e+6 |
| 2025-11-07 | BLDR | 107.86 | 111.61 | 107.48 | 109.42 | 109.42 | 2.824e+6 |
| 2025-11-07 | EQR | 57.69 | 58.43 | 57.55 | 58.35 | 58.35 | 2.352e+6 |
| 2025-11-07 | BLK | 1,053.4 | 1,072.17 | 1,046.81 | 1,070.99 | 1,070.99 | 470,360 |
| 2025-11-07 | CPRT | 40.21 | 40.54 | 39.74 | 40.51 | 40.51 | 7.482e+6 |
| 2025-11-07 | BR | 216.08 | 219.99 | 215.06 | 219.58 | 219.58 | 646,729 |
| 2025-11-07 | CRL | 168.91 | 171.5 | 165.74 | 168.05 | 168.05 | 901,000 |
| 2025-11-07 | BRO | 76.45 | 78.6 | 76.19 | 78.14 | 78.14 | 2.561e+6 |
| 2025-11-07 | KIM | 19.84 | 20.08 | 19.8 | 20.06 | 20.06 | 4.102e+6 |
| 2025-11-07 | BSX | 99 | 100.31 | 98.71 | 100.02 | 100.02 | 7.047e+6 |
| 2025-11-07 | ERIE | 279.33 | 282.6 | 279.33 | 281.74 | 281.74 | 152,776 |
| 2025-11-07 | BWA | 44.68 | 45.22 | 44.49 | 44.62 | 44.62 | 2.997e+6 |
| 2025-11-07 | EVRG | 73.81 | 74.6 | 73 | 73.65 | 73.65 | 2.857e+6 |
| 2025-11-07 | BX | 140 | 143.23 | 138.7 | 142.94 | 142.94 | 3.614e+6 |
| 2025-11-07 | KVUE | 15.91 | 16.42 | 15.89 | 16.27 | 16.27 | 4.728e+7 |
| 2025-11-07 | BXP | 68.54 | 70.84 | 68.45 | 70.66 | 70.66 | 1.904e+6 |
| 2025-11-07 | MAC | 17.13 | 17.72 | 16.98 | 17.69 | 17.69 | 1.463e+6 |
| 2025-11-07 | C | 99.03 | 99.84 | 96.41 | 99.8 | 99.8 | 1.489e+7 |
| 2025-11-07 | FRT | 94.06 | 95.39 | 94.06 | 95.22 | 95.22 | 917,400 |
| 2025-11-07 | CA | 24.56 | 24.6 | 24.56 | 24.6 | 24.6 | 200 |
| 2025-11-07 | HBI | 6.35 | 6.41 | 6.31 | 6.39 | 6.39 | 3.901e+6 |
| 2025-11-07 | CAG | 16.01 | 16.53 | 15.96 | 16.39 | 16.39 | 1.083e+7 |
| 2025-11-07 | LNC | 39.6 | 40.28 | 39.27 | 40.2 | 40.2 | 1.504e+6 |
| 2025-11-07 | CARR | 55.53 | 57.07 | 55.16 | 57.06 | 57.06 | 5.669e+6 |
| 2025-11-07 | JBL | 212.21 | 214.56 | 205.74 | 213.51 | 213.51 | 1.076e+6 |
| 2025-11-07 | CASY | 522.43 | 534.11 | 518.62 | 532.71 | 532.71 | 202,500 |
| 2025-11-07 | FAST | 40.36 | 40.75 | 40.01 | 40.41 | 40.41 | 5.110e+6 |
| 2025-11-07 | CB | 281.26 | 285.88 | 281.26 | 285.79 | 285.79 | 1.304e+6 |
| 2025-11-07 | COHR | 146.5 | 155 | 145.41 | 154.51 | 154.51 | 7.985e+6 |
| 2025-11-07 | CBRE | 150.48 | 153.01 | 149.28 | 152.65 | 152.65 | 1.677e+6 |
| 2025-11-07 | FOX | 59 | 59.66 | 58.54 | 59.16 | 59.16 | 2.229e+6 |
| 2025-11-07 | CCI | 85.61 | 87.46 | 85.61 | 87.4 | 87.4 | 3.568e+6 |
| 2025-11-07 | GOOG | 283.82 | 284.11 | 275.37 | 279.32 | 279.32 | 2.199e+7 |
| 2025-11-07 | CCL | 25.85 | 26.84 | 25.73 | 26.44 | 26.44 | 1.893e+7 |
| 2025-11-07 | HRL | 21.33 | 21.53 | 21.11 | 21.45 | 21.45 | 6.408e+6 |
| 2025-11-07 | CDNS | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 1.613e+6 |
| 2025-11-07 | IDXX | 710.15 | 716.71 | 700.2 | 708.45 | 708.45 | 409,936 |
| 2025-11-07 | CDW | 139.01 | 141.87 | 137.24 | 140.27 | 140.27 | 1.561e+6 |
| 2025-11-07 | GT | 7.74 | 7.77 | 7.5 | 7.57 | 7.57 | 7.190e+6 |
| 2025-11-07 | CE | 39.17 | 41.63 | 39.17 | 41.26 | 41.26 | 5.374e+6 |
| 2025-11-07 | IVZ | 22.61 | 22.82 | 22.05 | 22.8 | 22.8 | 5.394e+6 |
| 2025-11-07 | CEG | 334.13 | 357.66 | 330.79 | 356.95 | 356.95 | 5.775e+6 |
| 2025-11-07 | EXE | 108.04 | 111.1 | 107.25 | 110.64 | 110.64 | 2.310e+6 |
| 2025-11-07 | CFG | 49.82 | 50.98 | 49.63 | 50.97 | 50.97 | 3.540e+6 |
| 2025-11-07 | GOOGL | 282.83 | 283.4 | 274.82 | 278.46 | 278.46 | 3.448e+7 |
| 2025-11-07 | CHTR | 217.43 | 220.17 | 213.5 | 219.86 | 219.86 | 1.406e+6 |