Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73351–73400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | AMT | 175.4 | 178.57 | 174.39 | 174.63 | 174.63 | 1.961e+6 |
| 2025-11-06 | CMI | 456.07 | 477.34 | 456.04 | 457.82 | 457.82 | 1.781e+6 |
| 2025-11-06 | AMTM | 22.2 | 22.42 | 21.78 | 21.79 | 21.79 | 1.234e+6 |
| 2025-11-06 | INCY | 106.29 | 106.43 | 103.02 | 105.2 | 105.2 | 2.392e+6 |
| 2025-11-06 | AMZN | 249.16 | 250.38 | 242.17 | 243.04 | 243.04 | 4.600e+7 |
| 2025-11-06 | CSGP | 70.05 | 70.56 | 67.14 | 67.36 | 67.36 | 4.764e+6 |
| 2025-11-06 | AN | 189.35 | 192.65 | 187.69 | 190.8 | 190.8 | 784,700 |
| 2025-11-06 | DOW | 22.22 | 22.33 | 21.63 | 21.63 | 21.63 | 1.550e+7 |
| 2025-11-06 | ANET | 140.65 | 141.99 | 132.59 | 134.02 | 134.02 | 1.330e+7 |
| 2025-11-06 | DAY | 68.56 | 68.69 | 68.39 | 68.52 | 68.52 | 5.372e+6 |
| 2025-11-06 | AON | 339.22 | 341.98 | 337.39 | 338.39 | 338.39 | 897,142 |
| 2025-11-06 | JEF | 52.79 | 53.61 | 51.27 | 52.15 | 52.15 | 1.620e+6 |
| 2025-11-06 | AOS | 65.67 | 66.11 | 64.88 | 64.89 | 64.89 | 1.093e+6 |
| 2025-11-06 | FTV | 50.6 | 51.25 | 50.41 | 50.97 | 50.97 | 3.693e+6 |
| 2025-11-06 | APA | 22.73 | 23.39 | 22.45 | 23.27 | 23.27 | 1.643e+7 |
| 2025-11-06 | ALGN | 137.66 | 138.5 | 131.9 | 133.73 | 133.73 | 991,727 |
| 2025-11-06 | AVB | 173.78 | 175.34 | 171.46 | 171.67 | 171.67 | 910,639 |
| 2025-11-06 | AVGO | 358.67 | 362.05 | 351.3 | 354.17 | 354.17 | 1.990e+7 |
| 2025-11-06 | AVY | 172.45 | 173.98 | 169.74 | 170.17 | 170.17 | 656,000 |
| 2025-11-06 | GDDY | 133.4 | 133.88 | 132.41 | 132.95 | 132.95 | 1.145e+6 |
| 2025-11-06 | AWK | 128.54 | 129.78 | 126.71 | 126.9 | 126.9 | 1.416e+6 |
| 2025-11-06 | LII | 486.28 | 490.87 | 483.33 | 488.27 | 488.27 | 509,655 |
| 2025-11-06 | AXON | 628.6 | 631.99 | 584.21 | 587.14 | 587.14 | 1.892e+6 |
| 2025-11-06 | DLR | 163.56 | 167.29 | 162.58 | 165.88 | 165.88 | 1.474e+6 |
| 2025-11-06 | AYI | 364.24 | 367.08 | 356.51 | 357.71 | 357.71 | 180,419 |
| 2025-11-06 | KKR | 118.33 | 119.81 | 116.96 | 118.68 | 118.68 | 6.348e+6 |
| 2025-11-06 | HCA | 470.54 | 473.84 | 467.33 | 469.96 | 469.96 | 836,700 |
| 2025-11-06 | AZO | 3,630 | 3,714.42 | 3,613.12 | 3,673.66 | 3,673.66 | 137,793 |
| 2025-11-06 | BA | 198.1 | 201.27 | 195.45 | 196.5 | 196.5 | 7.741e+6 |
| 2025-11-06 | BAC | 52.85 | 53.18 | 52.21 | 52.72 | 52.72 | 5.530e+7 |
| 2025-11-06 | LKQ | 29.87 | 30.03 | 29 | 29.09 | 29.09 | 2.419e+6 |
| 2025-11-06 | BALL | 48.67 | 49.12 | 47.91 | 48.04 | 48.04 | 2.747e+6 |
| 2025-11-06 | KMI | 25.51 | 25.87 | 25.43 | 25.63 | 25.63 | 1.293e+7 |
| 2025-11-06 | BAX | 17.92 | 18.14 | 17.49 | 17.96 | 17.96 | 1.035e+7 |
| 2025-11-06 | BRK-B | 490 | 494.03 | 486.75 | 493.15 | 493.15 | 4.965e+6 |
| 2025-11-06 | BBBY | 7.42 | 7.45 | 6.69 | 6.73 | 6.73 | 2.382e+6 |
| 2025-11-06 | DUK | 120.47 | 121.7 | 120.28 | 120.86 | 120.86 | 4.675e+6 |
| 2025-11-06 | BBWI | 23.21 | 23.49 | 22.11 | 22.19 | 22.19 | 6.036e+6 |
| 2025-11-06 | CAT | 570.77 | 581.51 | 561.83 | 567.36 | 567.36 | 2.246e+6 |
| 2025-11-06 | DASH | 211.26 | 211.26 | 194.68 | 196.46 | 196.46 | 1.836e+7 |
| 2025-11-06 | LYB | 42.26 | 42.57 | 40.63 | 40.7 | 40.7 | 7.157e+6 |
| 2025-11-06 | BBY | 78.63 | 78.85 | 76.08 | 76.48 | 76.48 | 2.330e+6 |
| 2025-11-06 | CBOE | 248.69 | 251.68 | 247.56 | 251.32 | 251.32 | 540,561 |
| 2025-11-06 | BDX | 127.8 | 138.01 | 126.09 | 137.82 | 137.82 | 8.389e+6 |
| 2025-11-06 | BG | 95.04 | 95.75 | 92.32 | 92.98 | 92.98 | 2.860e+6 |
| 2025-11-06 | BHF | 65.6 | 66 | 65.46 | 65.7 | 65.7 | 1.399e+7 |
| 2025-11-06 | FLS | 69.81 | 70.41 | 68.64 | 69.15 | 69.15 | 1.466e+6 |
| 2025-11-06 | BIIB | 155.76 | 157.8 | 153.76 | 156.74 | 156.74 | 1.849e+6 |
| 2025-11-06 | BIO | 308.59 | 310.85 | 304.12 | 306.55 | 306.55 | 134,900 |
| 2025-11-06 | BK | 107.63 | 108.13 | 106.85 | 107.52 | 107.52 | 3.255e+6 |