Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73151–73200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | FISV | 60.95 | 63.84 | 60.95 | 63.7 | 63.7 | 1.416e+7 |
| 2025-11-07 | DOV | 177.33 | 179.76 | 176.01 | 179.41 | 179.41 | 869,109 |
| 2025-11-07 | LVS | 61.33 | 64.84 | 60.95 | 64.5 | 64.5 | 6.106e+6 |
| 2025-11-07 | DPZ | 398.86 | 407.37 | 397.38 | 406.48 | 406.48 | 486,400 |
| 2025-11-07 | GILD | 122.38 | 122.49 | 116.11 | 117.39 | 117.39 | 9.066e+6 |
| 2025-11-07 | DTE | 132.27 | 134.48 | 132.17 | 134.47 | 134.47 | 1.705e+6 |
| 2025-11-07 | GEN | 24.4 | 25.47 | 23.98 | 25.38 | 25.38 | 9.250e+6 |
| 2025-11-07 | DVA | 121.43 | 123.79 | 120.92 | 123.69 | 123.69 | 956,300 |
| 2025-11-07 | HLT | 266.07 | 273.47 | 265.05 | 272.91 | 272.91 | 1.904e+6 |
| 2025-11-07 | DVN | 32.43 | 33.34 | 32.11 | 33.31 | 33.31 | 9.921e+6 |
| 2025-11-07 | CAH | 198.93 | 202.67 | 196.22 | 202.67 | 202.67 | 5.014e+6 |
| 2025-11-07 | DXCM | 58.02 | 58.25 | 54.11 | 55 | 55 | 1.094e+7 |
| 2025-11-07 | JNJ | 185.58 | 186.18 | 183.56 | 184.42 | 184.42 | 6.959e+6 |
| 2025-11-07 | EBAY | 80.28 | 83.34 | 80.23 | 83.23 | 83.23 | 5.573e+6 |
| 2025-11-07 | CHD | 85.99 | 86.6 | 85.26 | 86.01 | 86.01 | 2.505e+6 |
| 2025-11-07 | ECL | 251.44 | 254.98 | 250.79 | 254.73 | 254.73 | 1.728e+6 |
| 2025-11-07 | INVH | 27.24 | 27.56 | 27.2 | 27.36 | 27.36 | 5.508e+6 |
| 2025-11-07 | ED | 95.32 | 97.47 | 94.9 | 96.14 | 96.14 | 2.924e+6 |
| 2025-11-07 | KKR | 111.7 | 121.49 | 111.5 | 120.68 | 120.68 | 9.118e+6 |
| 2025-11-07 | EFX | 200.63 | 205.94 | 200.3 | 205.84 | 205.84 | 1.496e+6 |
| 2025-11-07 | ICE | 146.22 | 148.17 | 146.04 | 148.08 | 148.08 | 3.487e+6 |
| 2025-11-07 | EG | 316.52 | 324.61 | 316.52 | 322.06 | 322.06 | 598,100 |
| 2025-11-07 | APH | 136.22 | 138.66 | 133.98 | 138.54 | 138.54 | 8.750e+6 |
| 2025-11-07 | ELV | 309.97 | 314.27 | 307.23 | 314.22 | 314.22 | 1.152e+6 |
| 2025-11-07 | LH | 245.57 | 251.46 | 243.26 | 251.42 | 251.42 | 1.189e+6 |
| 2025-11-07 | EMC | 30.12 | 30.26 | 29.91 | 30.26 | 30.26 | 18,800 |
| 2025-11-07 | GM | 68.65 | 70.45 | 68.28 | 70.44 | 70.44 | 8.409e+6 |
| 2025-11-07 | EME | 644.43 | 654.91 | 635.41 | 648.63 | 648.63 | 578,178 |
| 2025-11-07 | DASH | 195.66 | 206.69 | 195.56 | 204.31 | 204.31 | 9.524e+6 |
| 2025-11-07 | FITB | 41.67 | 42.19 | 41.36 | 42.13 | 42.13 | 9.136e+6 |
| 2025-11-07 | CRH | 112.23 | 112.85 | 110.95 | 111.81 | 111.81 | 4.091e+6 |
| 2025-11-07 | FIX | 936.01 | 955.39 | 908.71 | 953.8 | 953.8 | 488,573 |
| 2025-11-07 | EPAM | 166.88 | 175.76 | 165.94 | 175.3 | 175.3 | 1.540e+6 |
| 2025-11-07 | FLR | 46.27 | 46.41 | 42.75 | 45.72 | 45.72 | 7.930e+6 |
| 2025-11-07 | CHRW | 146.89 | 151.13 | 145.87 | 148.33 | 148.33 | 1.554e+6 |
| 2025-11-07 | FMC | 12.73 | 13.95 | 12.73 | 13.84 | 13.84 | 6.649e+6 |
| 2025-11-07 | DOC | 16.92 | 17.14 | 16.9 | 17.1 | 17.1 | 8.176e+6 |
| 2025-11-07 | FOSL | 1.8 | 1.95 | 1.79 | 1.9 | 1.9 | 681,700 |
| 2025-11-07 | HP | 26.07 | 26.07 | 25.06 | 25.59 | 25.59 | 1.858e+6 |
| 2025-11-07 | FOXA | 65.23 | 66.32 | 64.84 | 65.65 | 65.65 | 4.030e+6 |
| 2025-11-07 | LUV | 30.89 | 32.19 | 30.58 | 32.17 | 32.17 | 8.647e+6 |
| 2025-11-07 | FSLR | 262.08 | 268.36 | 254.51 | 267.64 | 267.64 | 2.513e+6 |
| 2025-11-07 | HUBB | 452.95 | 460.91 | 450.36 | 459.65 | 459.65 | 533,812 |
| 2025-11-07 | FTI | 42.13 | 42.76 | 41.62 | 42.74 | 42.74 | 2.397e+6 |
| 2025-11-07 | CRM | 235.18 | 239.98 | 234.82 | 238.89 | 238.89 | 5.742e+6 |
| 2025-11-07 | FTNT | 79.78 | 81.98 | 79.55 | 81.79 | 81.79 | 7.153e+6 |
| 2025-11-07 | EQIX | 810.73 | 811.82 | 799.42 | 811.33 | 811.33 | 306,860 |
| 2025-11-07 | GD | 338.84 | 344.13 | 335.88 | 343.33 | 343.33 | 1.209e+6 |
| 2025-11-07 | HPQ | 25.3 | 25.61 | 25.11 | 25.56 | 25.56 | 8.711e+6 |
| 2025-11-07 | GE | 303.24 | 308.12 | 296.92 | 306.47 | 306.47 | 4.767e+6 |