Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73651–73700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | CPB | 29.08 | 29.61 | 29.04 | 29.1 | 29.1 | 4.384e+6 |
| 2025-11-06 | BKNG | 194.38 | 196.37 | 193.41 | 195.14 | 195.14 | 7.332e+6 |
| 2025-11-06 | BKR | 46.89 | 48.16 | 46.85 | 46.96 | 46.96 | 7.690e+6 |
| 2025-11-06 | CZR | 20.13 | 20.76 | 18.97 | 19.16 | 19.16 | 6.922e+6 |
| 2025-11-06 | BLDR | 111.38 | 111.38 | 108.01 | 109.04 | 109.04 | 1.580e+6 |
| 2025-11-06 | BLK | 1,058.56 | 1,067.87 | 1,045.13 | 1,058.36 | 1,058.36 | 415,720 |
| 2025-11-06 | EQR | 58.34 | 58.53 | 57.31 | 57.36 | 57.36 | 2.467e+6 |
| 2025-11-06 | BR | 215.44 | 218.48 | 213.01 | 215.4 | 215.4 | 780,625 |
| 2025-11-06 | APP | 651.47 | 656.3 | 607.23 | 621.36 | 621.36 | 8.418e+6 |
| 2025-11-06 | CPRT | 41.69 | 41.7 | 39.58 | 39.98 | 39.98 | 1.685e+7 |
| 2025-11-06 | BRO | 76.59 | 77.37 | 75.78 | 76.03 | 76.03 | 2.429e+6 |
| 2025-11-06 | CL | 75.67 | 76.69 | 75.52 | 76.33 | 76.33 | 6.823e+6 |
| 2025-11-06 | BSX | 98.41 | 99.11 | 97.45 | 99.05 | 99.05 | 6.810e+6 |
| 2025-11-06 | BWA | 44.57 | 45.12 | 44.46 | 44.7 | 44.7 | 2.451e+6 |
| 2025-11-06 | ERIE | 284.86 | 286 | 278.29 | 278.51 | 278.51 | 128,803 |
| 2025-11-06 | BX | 141.63 | 142.9 | 138.42 | 140.48 | 140.48 | 3.712e+6 |
| 2025-11-06 | LULU | 167.41 | 168.9 | 161.87 | 163.55 | 163.55 | 3.023e+6 |
| 2025-11-06 | BXP | 68.67 | 69.09 | 67.35 | 68.45 | 68.45 | 1.681e+6 |
| 2025-11-06 | IFF | 63.55 | 63.82 | 61.94 | 62.1 | 62.1 | 2.244e+6 |
| 2025-11-06 | ICE | 144.86 | 147.15 | 144.84 | 146.61 | 146.61 | 3.498e+6 |
| 2025-11-06 | KVUE | 15.64 | 16.14 | 15.62 | 15.87 | 15.87 | 6.391e+7 |
| 2025-11-06 | C | 100.47 | 101.34 | 98.99 | 99.86 | 99.86 | 9.283e+6 |
| 2025-11-06 | CRL | 167.72 | 175 | 165.7 | 170.88 | 170.88 | 1.907e+6 |
| 2025-11-06 | MAC | 17.32 | 17.59 | 17.02 | 17.08 | 17.08 | 2.089e+6 |
| 2025-11-06 | CA | 24.65 | 24.65 | 24.6 | 24.6 | 24.6 | 200 |
| 2025-11-06 | GPN | 78.69 | 79.49 | 75.82 | 75.89 | 75.89 | 3.778e+6 |
| 2025-11-06 | CAG | 16.26 | 16.42 | 15.87 | 15.97 | 15.97 | 1.064e+7 |
| 2025-11-06 | HLT | 263.9 | 268.13 | 263.26 | 264.87 | 264.87 | 1.599e+6 |
| 2025-11-06 | CARR | 56.27 | 57.27 | 55.99 | 56.13 | 56.13 | 5.345e+6 |
| 2025-11-06 | CASY | 521.78 | 524.15 | 512.27 | 522.23 | 522.23 | 243,302 |
| 2025-11-06 | FIS | 64.13 | 65.04 | 62.53 | 63.74 | 63.74 | 3.469e+6 |
| 2025-11-06 | KEY | 17.13 | 17.34 | 17.02 | 17.23 | 17.23 | 2.302e+7 |
| 2025-11-06 | JBL | 218.36 | 220.34 | 212.45 | 214.86 | 214.86 | 944,700 |
| 2025-11-06 | CB | 282.44 | 284.1 | 280.39 | 281.32 | 281.32 | 1.263e+6 |
| 2025-11-06 | HP | 25.55 | 26.19 | 25.41 | 25.76 | 25.76 | 894,530 |
| 2025-11-06 | FAST | 41.16 | 41.42 | 40.22 | 40.33 | 40.33 | 7.727e+6 |
| 2025-11-06 | CBRE | 150.74 | 152.01 | 149.97 | 149.99 | 149.99 | 1.092e+6 |
| 2025-11-06 | COHR | 153.7 | 162.5 | 150.53 | 159.3 | 159.3 | 1.080e+7 |
| 2025-11-06 | CCI | 87.41 | 88.12 | 85.62 | 85.71 | 85.71 | 2.568e+6 |
| 2025-11-06 | LH | 246.32 | 249.01 | 243.92 | 245.37 | 245.37 | 1.049e+6 |
| 2025-11-06 | FOX | 58.24 | 59.36 | 58.1 | 59.02 | 59.02 | 1.302e+6 |