Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73201–73250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | COTY | 3.7 | 3.78 | 3.65 | 3.75 | 3.75 | 5.656e+6 |
| 2025-11-07 | GEHC | 73.54 | 74.08 | 72.63 | 72.99 | 72.99 | 4.401e+6 |
| 2025-11-07 | EA | 200.19 | 200.33 | 199.99 | 200.22 | 200.22 | 1.756e+6 |
| 2025-11-07 | GEV | 545.97 | 576.12 | 538.38 | 574.36 | 574.36 | 2.824e+6 |
| 2025-11-07 | CAT | 561.16 | 563.18 | 547.99 | 560.71 | 560.71 | 2.320e+6 |
| 2025-11-07 | GIS | 44.73 | 45.89 | 44.55 | 45.46 | 45.46 | 6.268e+6 |
| 2025-11-07 | IR | 76.81 | 77.83 | 75.98 | 77.44 | 77.44 | 2.577e+6 |
| 2025-11-07 | GL | 131.19 | 131.91 | 129.95 | 131.68 | 131.68 | 592,747 |
| 2025-11-07 | APO | 126.24 | 131.05 | 125.46 | 130.77 | 130.77 | 4.215e+6 |
| 2025-11-07 | GLW | 85.45 | 85.98 | 82.89 | 85.03 | 85.03 | 7.430e+6 |
| 2025-11-07 | HII | 301.58 | 308.47 | 296.83 | 307.24 | 307.24 | 595,480 |
| 2025-11-07 | GME | 21.1 | 21.74 | 20.95 | 21.5 | 21.5 | 6.533e+6 |
| 2025-11-07 | BMY | 45.71 | 45.97 | 45.32 | 45.68 | 45.68 | 9.008e+6 |
| 2025-11-07 | GNRC | 150.55 | 156.15 | 149.86 | 155.29 | 155.29 | 1.222e+6 |
| 2025-11-07 | DLR | 165.54 | 167.6 | 163.58 | 167.4 | 167.4 | 1.212e+6 |
| 2025-11-07 | GNW | 8.54 | 8.67 | 8.44 | 8.67 | 8.67 | 4.757e+6 |
| 2025-11-07 | ATI | 95.06 | 97.72 | 93.87 | 97.65 | 97.65 | 1.217e+6 |
| 2025-11-07 | GPC | 122.89 | 125.05 | 122.82 | 124.52 | 124.52 | 935,521 |
| 2025-11-07 | ETSY | 56.33 | 59.31 | 55.9 | 59.09 | 59.09 | 3.808e+6 |
| 2025-11-07 | GS | 775.05 | 779.07 | 755.06 | 778.36 | 778.36 | 2.098e+6 |
| 2025-11-07 | CL | 76.9 | 78.03 | 76.15 | 77.8 | 77.8 | 8.566e+6 |
| 2025-11-07 | GWW | 945.03 | 951.56 | 939.62 | 949.06 | 949.06 | 188,200 |
| 2025-11-07 | M | 19.96 | 20.15 | 19.71 | 19.97 | 19.97 | 5.686e+6 |
| 2025-11-07 | HAS | 75.43 | 75.95 | 74.87 | 75.34 | 75.34 | 1.736e+6 |
| 2025-11-07 | HD | 364.19 | 368.79 | 362.79 | 366.28 | 366.28 | 2.766e+6 |
| 2025-11-07 | HBAN | 15.11 | 15.4 | 15.03 | 15.4 | 15.4 | 2.800e+7 |
| 2025-11-07 | LULU | 162.5 | 167.12 | 161.7 | 166.13 | 166.13 | 2.913e+6 |
| 2025-11-07 | J | 151.75 | 152.78 | 150.61 | 152.11 | 152.11 | 769,800 |
| 2025-11-07 | KEY | 17.16 | 17.71 | 17.09 | 17.71 | 17.71 | 2.379e+7 |
| 2025-11-07 | JBHT | 167.57 | 171.22 | 167.4 | 170.3 | 170.3 | 947,466 |
| 2025-11-07 | DXC | 13.53 | 13.7 | 13.03 | 13.16 | 13.16 | 1.680e+6 |
| 2025-11-07 | JCI | 120.02 | 121.76 | 118.58 | 121.46 | 121.46 | 4.901e+6 |
| 2025-11-07 | INTU | 650.54 | 651.39 | 630.36 | 645.66 | 645.66 | 1.698e+6 |
| 2025-11-07 | JKHY | 161.66 | 162.62 | 158.7 | 159.68 | 159.68 | 1.046e+6 |
| 2025-11-07 | IBM | 304 | 304.31 | 297.08 | 300.76 | 300.76 | 5.071e+6 |
| 2025-11-07 | JPM | 308.91 | 311.43 | 304.7 | 311.21 | 311.21 | 7.302e+6 |
| 2025-11-07 | KMX | 30.76 | 32.38 | 30.69 | 32.36 | 32.36 | 1.232e+7 |
| 2025-11-07 | KDP | 26.15 | 26.22 | 25.44 | 25.52 | 25.52 | 1.973e+7 |
| 2025-11-07 | GRMN | 202.11 | 202.11 | 196.6 | 199.54 | 199.54 | 1.139e+6 |
| 2025-11-07 | KEYS | 183.12 | 184.08 | 177.21 | 180.87 | 180.87 | 1.297e+6 |
| 2025-11-07 | LNT | 65.74 | 67.18 | 64.75 | 66.29 | 66.29 | 5.146e+6 |
| 2025-11-07 | KHC | 23.13 | 23.52 | 23 | 23.5 | 23.5 | 1.890e+7 |
| 2025-11-07 | HST | 16.95 | 17.6 | 16.75 | 17.31 | 17.31 | 1.467e+7 |
| 2025-11-07 | KMB | 98.35 | 102.06 | 98.08 | 101.35 | 101.35 | 1.022e+7 |
| 2025-11-07 | IPG | 25.09 | 25.51 | 24.97 | 25.46 | 25.46 | 7.954e+6 |
| 2025-11-07 | KO | 68.85 | 69.9 | 68.46 | 69.58 | 69.58 | 2.511e+7 |
| 2025-11-07 | IPGP | 88.81 | 89.08 | 85.68 | 87.94 | 87.94 | 273,800 |
| 2025-11-07 | KR | 62.77 | 64.08 | 62.49 | 63.91 | 63.91 | 6.901e+6 |
| 2025-11-07 | CPT | 97.45 | 100.22 | 97.39 | 99.68 | 99.68 | 2.275e+6 |
| 2025-11-07 | KSS | 16.42 | 16.85 | 16.03 | 16.76 | 16.76 | 4.157e+6 |