Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73551–73600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | COST | 921.76 | 922.4 | 905.74 | 920.98 | 920.98 | 3.248e+6 |
| 2025-11-06 | ABNB | 122.38 | 123.39 | 119.82 | 120.53 | 120.53 | 9.853e+6 |
| 2025-11-06 | CRWD | 526.68 | 540 | 517.1 | 532.52 | 532.52 | 3.100e+6 |
| 2025-11-06 | ABT | 122.46 | 123.6 | 121.97 | 123.55 | 123.55 | 4.715e+6 |
| 2025-11-06 | APD | 246.04 | 260.76 | 245.94 | 255.31 | 255.31 | 4.255e+6 |
| 2025-11-06 | ACGL | 87.52 | 88.96 | 87.41 | 87.76 | 87.76 | 2.574e+6 |
| 2025-11-06 | IBKR | 70.89 | 71.07 | 68.56 | 69.7 | 69.7 | 3.575e+6 |
| 2025-11-06 | ACN | 244.22 | 245.15 | 236.78 | 237.92 | 237.92 | 3.513e+6 |
| 2025-11-06 | APTV | 83.11 | 84.34 | 81.36 | 82.1 | 82.1 | 1.995e+6 |
| 2025-11-06 | ADBE | 333 | 333.2 | 324.55 | 327.35 | 327.35 | 3.889e+6 |
| 2025-11-06 | ETR | 94.45 | 94.97 | 93.9 | 93.93 | 93.93 | 1.786e+6 |
| 2025-11-06 | ADI | 233.63 | 235.47 | 229.67 | 231.34 | 231.34 | 3.127e+6 |
| 2025-11-06 | CNP | 38.19 | 38.76 | 38.16 | 38.35 | 38.35 | 4.215e+6 |
| 2025-11-06 | ADM | 54.89 | 56.13 | 54.89 | 55.47 | 55.47 | 4.019e+6 |
| 2025-11-06 | ARE | 52.8 | 53.33 | 51.36 | 51.58 | 51.58 | 2.332e+6 |
| 2025-11-06 | ADP | 253.85 | 254.9 | 246.05 | 248.69 | 248.69 | 3.338e+6 |
| 2025-11-06 | ENPH | 32.36 | 32.8 | 30.6 | 31.17 | 31.17 | 6.864e+6 |
| 2025-11-06 | ADSK | 299.46 | 299.9 | 293.72 | 294.86 | 294.86 | 1.166e+6 |
| 2025-11-06 | IEX | 167.44 | 169 | 164.81 | 165.62 | 165.62 | 544,014 |
| 2025-11-06 | ADT | 8 | 8.08 | 7.94 | 8.04 | 8.04 | 9.552e+6 |
| 2025-11-06 | CNX | 34.09 | 34.99 | 34.09 | 34.29 | 34.29 | 1.611e+6 |
| 2025-11-06 | AEE | 101.35 | 102.62 | 99.46 | 100.59 | 100.59 | 2.862e+6 |
| 2025-11-06 | IT | 237.64 | 238.73 | 222.54 | 226.44 | 226.44 | 1.087e+6 |
| 2025-11-06 | AEP | 116.68 | 117.77 | 116.47 | 116.81 | 116.81 | 6.243e+6 |
| 2025-11-06 | EOG | 103.77 | 104.78 | 103.03 | 103.21 | 103.21 | 6.018e+6 |
| 2025-11-06 | AES | 14.01 | 14.25 | 13.59 | 13.85 | 13.85 | 1.156e+7 |
| 2025-11-06 | HSIC | 72 | 72.3 | 69.13 | 70.06 | 70.06 | 1.700e+6 |
| 2025-11-06 | AFL | 109.62 | 112.13 | 109.3 | 111.93 | 111.93 | 2.769e+6 |
| 2025-11-06 | ARES | 149.88 | 151.43 | 146.68 | 148.26 | 148.26 | 1.502e+6 |
| 2025-11-06 | AIG | 75.85 | 76.62 | 75.31 | 75.44 | 75.44 | 4.024e+6 |
| 2025-11-06 | LW | 61.36 | 62 | 60.29 | 60.84 | 60.84 | 1.383e+6 |
| 2025-11-06 | AIV | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | 2.096e+6 |
| 2025-11-06 | FDS | 255.82 | 256.33 | 248.23 | 251.32 | 251.32 | 1.406e+6 |
| 2025-11-06 | AIZ | 216.62 | 218.46 | 214.56 | 215.1 | 215.1 | 305,605 |
| 2025-11-06 | COF | 218.81 | 220.23 | 213.35 | 214.32 | 214.32 | 4.059e+6 |
| 2025-11-06 | AJG | 245.49 | 248.52 | 242.89 | 243.84 | 243.84 | 1.457e+6 |
| 2025-11-06 | FDX | 253.75 | 258.93 | 253.62 | 256.5 | 256.5 | 2.225e+6 |
| 2025-11-06 | AKAM | 73.76 | 73.88 | 71.93 | 73 | 73 | 3.349e+6 |
| 2025-11-06 | EXC | 45.36 | 45.71 | 44.89 | 44.93 | 44.93 | 6.483e+6 |
| 2025-11-06 | ALB | 93.48 | 96.57 | 90.5 | 90.76 | 90.76 | 3.773e+6 |
| 2025-11-06 | CMG | 31.56 | 32 | 30.48 | 30.56 | 30.56 | 3.145e+7 |
| 2025-11-06 | ALK | 41.7 | 42.35 | 40.59 | 41.13 | 41.13 | 3.022e+6 |
| 2025-11-06 | FE | 44.6 | 44.85 | 44.43 | 44.53 | 44.53 | 3.312e+6 |
| 2025-11-06 | ALL | 200.04 | 200.77 | 192.82 | 196.09 | 196.09 | 1.698e+6 |
| 2025-11-06 | IP | 35.01 | 35.28 | 34.5 | 35.22 | 35.22 | 5.052e+6 |
| 2025-11-06 | ALLE | 164.6 | 165.59 | 163.81 | 163.94 | 163.94 | 655,516 |
| 2025-11-06 | LRCX | 162.93 | 164.74 | 159.74 | 161.73 | 161.73 | 9.640e+6 |
| 2025-11-06 | AMAT | 239.71 | 239.71 | 231.9 | 232.5 | 232.5 | 9.278e+6 |
| 2025-11-06 | COP | 84.9 | 86.22 | 83.5 | 83.59 | 83.59 | 1.310e+7 |
| 2025-11-06 | AMCR | 40.4 | 41.66 | 39.52 | 39.96 | 39.96 | 8.497e+6 |