Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73251–73300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | HRB | 50.62 | 51.24 | 47.89 | 48.5 | 48.5 | 2.476e+6 |
| 2025-11-07 | L | 101.92 | 103.03 | 101.6 | 102.48 | 102.48 | 706,145 |
| 2025-11-07 | ITW | 241.22 | 243.53 | 240.19 | 242.38 | 242.38 | 1.077e+6 |
| 2025-11-07 | LDOS | 194.21 | 197.07 | 192.14 | 196.05 | 196.05 | 605,700 |
| 2025-11-07 | ILMN | 120.21 | 122.08 | 119.36 | 121.9 | 121.9 | 1.126e+6 |
| 2025-11-07 | LEN | 118.66 | 120.37 | 117.79 | 120.37 | 120.37 | 4.076e+6 |
| 2025-11-07 | LOW | 229.7 | 232.02 | 228.99 | 231.01 | 231.01 | 3.054e+6 |
| 2025-11-07 | LHX | 284.09 | 290.29 | 282.08 | 288.45 | 288.45 | 928,629 |
| 2025-11-07 | INTC | 37.26 | 38.27 | 36.97 | 38.13 | 38.13 | 9.552e+7 |
| 2025-11-07 | LIN | 414.08 | 419.86 | 411.11 | 417.57 | 417.57 | 2.563e+6 |
| 2025-11-07 | ETN | 368.88 | 373.87 | 362.07 | 371.58 | 371.58 | 2.605e+6 |
| 2025-11-07 | LYV | 136.86 | 142.07 | 135.04 | 140.51 | 140.51 | 4.125e+6 |
| 2025-11-07 | EXR | 128.57 | 130.22 | 127.51 | 130.07 | 130.07 | 866,900 |
| 2025-11-07 | MAA | 124.09 | 126.67 | 124.09 | 126.64 | 126.64 | 1.134e+6 |
| 2025-11-07 | LITE | 233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 5.621e+6 |
| 2025-11-07 | MAR | 280.4 | 289.85 | 280.18 | 289.35 | 289.35 | 2.472e+6 |
| 2025-11-07 | FBIN | 48.27 | 49.16 | 47.94 | 48.85 | 48.85 | 1.473e+6 |
| 2025-11-07 | EMN | 58.2 | 59.95 | 58.07 | 59.75 | 59.75 | 2.282e+6 |
| 2025-11-07 | MAS | 61.03 | 61.92 | 60.85 | 61.43 | 61.43 | 3.025e+6 |
| 2025-11-07 | HOG | 24.67 | 25.44 | 24.54 | 25.11 | 25.11 | 2.009e+6 |
| 2025-11-07 | EL | 86.43 | 87.48 | 84.03 | 87.15 | 87.15 | 5.083e+6 |
| 2025-11-07 | COIN | 290.2 | 310.93 | 283.65 | 309.14 | 309.14 | 1.198e+7 |
| 2025-11-07 | HAL | 27.17 | 27.38 | 26.66 | 27.26 | 27.26 | 6.678e+6 |
| 2025-11-07 | ATO | 174.46 | 175.88 | 173.33 | 174.93 | 174.93 | 1.344e+6 |
| 2025-11-07 | CPB | 29.17 | 29.91 | 29.07 | 29.76 | 29.76 | 6.030e+6 |
| 2025-11-07 | HOLX | 74.17 | 74.19 | 74.07 | 74.1 | 74.1 | 4.740e+6 |
| 2025-11-07 | LEG | 8.61 | 8.7 | 8.49 | 8.69 | 8.69 | 1.379e+6 |
| 2025-11-07 | COO | 69.11 | 70.23 | 68.13 | 70.1 | 70.1 | 1.354e+6 |
| 2025-11-07 | CPRI | 21.2 | 22.14 | 21.18 | 22.11 | 22.11 | 2.170e+6 |
| 2025-11-07 | ESS | 251.72 | 255.1 | 250.92 | 255.1 | 255.1 | 644,701 |
| 2025-11-06 | MAT | 19.1 | 19.4 | 18.63 | 18.67 | 18.67 | 3.361e+6 |
| 2025-11-06 | NEE | 81.02 | 81.86 | 80.89 | 80.9 | 80.9 | 6.213e+6 |
| 2025-11-06 | MBC | 10.81 | 11.17 | 10.73 | 11.06 | 11.06 | 2.143e+6 |
| 2025-11-06 | PNR | 107.48 | 108.54 | 105.61 | 106.07 | 106.07 | 1.141e+6 |
| 2025-11-06 | MCD | 300.76 | 302.89 | 294.09 | 294.98 | 294.98 | 3.545e+6 |
| 2025-11-06 | UNM | 76 | 76.9 | 75.41 | 75.86 | 75.86 | 1.847e+6 |
| 2025-11-06 | MCHP | 59.39 | 60.07 | 57.96 | 58.18 | 58.18 | 1.099e+7 |
| 2025-11-06 | UNP | 214.54 | 216.15 | 213.94 | 215.59 | 215.59 | 3.430e+6 |
| 2025-11-06 | MCK | 830.89 | 858.49 | 791.91 | 857.1 | 857.1 | 1.097e+6 |
| 2025-11-06 | PODD | 323.49 | 335 | 290.16 | 323.4 | 323.4 | 1.498e+6 |
| 2025-11-06 | MCO | 479.73 | 485.5 | 476.34 | 479.08 | 479.08 | 577,200 |
| 2025-11-06 | POM | 6.19 | 6.43 | 5.7 | 6.09 | 6.09 | 4.476e+6 |
| 2025-11-06 | MDLZ | 54.53 | 55.85 | 54.53 | 55.2 | 55.2 | 8.880e+6 |
| 2025-11-06 | XEL | 79.83 | 80.72 | 79.26 | 79.34 | 79.34 | 5.096e+6 |
| 2025-11-06 | MDT | 88.71 | 89.43 | 88.25 | 88.68 | 88.68 | 5.462e+6 |
| 2025-11-06 | PSKY | 14.95 | 15.25 | 14.59 | 14.66 | 14.66 | 6.506e+6 |
| 2025-11-06 | MET | 78.34 | 79.57 | 73.56 | 74.86 | 74.86 | 8.563e+6 |
| 2025-11-06 | URBN | 63.76 | 63.82 | 61.7 | 62.53 | 62.53 | 2.127e+6 |
| 2025-11-06 | META | 634.79 | 634.94 | 616.97 | 617.91 | 617.91 | 2.363e+7 |
| 2025-11-06 | UAL | 95.35 | 96.63 | 93.96 | 95.72 | 95.72 | 5.783e+6 |