Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73751–73800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | HON | 192.8 | 194.04 | 192.04 | 192.72 | 192.72 | 3.031e+6 |
| 2025-11-06 | DHI | 144.65 | 144.65 | 143.1 | 143.92 | 143.92 | 2.163e+6 |
| 2025-11-06 | EXE | 109.1 | 110.82 | 107.34 | 108.84 | 108.84 | 2.396e+6 |
| 2025-11-06 | GM | 68.39 | 69.1 | 67.91 | 68.54 | 68.54 | 6.087e+6 |
| 2025-11-06 | DHR | 210.26 | 211.75 | 208.73 | 209.93 | 209.93 | 2.846e+6 |
| 2025-11-06 | INTU | 645.8 | 656.11 | 637.41 | 650.42 | 650.42 | 1.866e+6 |
| 2025-11-06 | HOOD | 140 | 140.16 | 126.15 | 127.08 | 127.08 | 5.048e+7 |
| 2025-11-06 | DIS | 110.43 | 110.96 | 108.45 | 109.75 | 109.75 | 1.029e+7 |
| 2025-11-06 | HAL | 27.03 | 27.82 | 26.85 | 27.03 | 27.03 | 1.037e+7 |
| 2025-11-06 | EXPE | 214.36 | 221.67 | 212.34 | 218.86 | 218.86 | 4.325e+6 |
| 2025-11-06 | DLTR | 104.07 | 105.15 | 100.12 | 101.97 | 101.97 | 3.701e+6 |
| 2025-11-06 | LMT | 467.09 | 468.14 | 460.18 | 462.95 | 462.95 | 1.094e+6 |
| 2025-11-06 | DOV | 179.57 | 181.57 | 176.4 | 177.66 | 177.66 | 801,900 |
| 2025-11-06 | IBM | 301.12 | 309.65 | 295.57 | 306.69 | 306.69 | 6.819e+6 |
| 2025-11-06 | FISV | 63.8 | 64 | 61.33 | 61.63 | 61.63 | 1.757e+7 |
| 2025-11-06 | DPZ | 397.18 | 402.32 | 394.12 | 397.83 | 397.83 | 516,000 |
| 2025-11-06 | AMP | 453.3 | 458.18 | 448.02 | 452.94 | 452.94 | 514,430 |
| 2025-11-06 | LVS | 62.17 | 62.67 | 61.43 | 62.11 | 62.11 | 5.281e+6 |
| 2025-11-06 | DTE | 131.94 | 132.92 | 131.59 | 131.86 | 131.86 | 2.006e+6 |
| 2025-11-06 | DVA | 120.99 | 122.19 | 120.48 | 121.53 | 121.53 | 963,100 |
| 2025-11-06 | BF-B | 26.33 | 26.86 | 26.05 | 26.08 | 26.08 | 4.787e+6 |
| 2025-11-06 | DVN | 32.94 | 33.21 | 31.69 | 32.06 | 32.06 | 1.399e+7 |
| 2025-11-06 | M | 20.31 | 20.34 | 19.8 | 19.98 | 19.98 | 7.664e+6 |
| 2025-11-06 | DXCM | 58.97 | 60 | 56.89 | 58.02 | 58.02 | 8.985e+6 |
| 2025-11-06 | CAH | 196.65 | 197.33 | 193.86 | 197.02 | 197.02 | 2.572e+6 |
| 2025-11-06 | EBAY | 79.74 | 81.45 | 79.47 | 80.3 | 80.3 | 3.522e+6 |
| 2025-11-06 | ECL | 256.94 | 258.96 | 250.97 | 251.67 | 251.67 | 1.732e+6 |
| 2025-11-06 | BEN | 22.21 | 22.74 | 22.16 | 22.6 | 22.6 | 8.667e+6 |
| 2025-11-06 | ED | 94.62 | 96 | 94.16 | 94.64 | 94.64 | 3.065e+6 |
| 2025-11-06 | EFX | 206.08 | 207.28 | 201.11 | 202.47 | 202.47 | 1.434e+6 |
| 2025-11-06 | EG | 316.98 | 322.27 | 314.47 | 315.61 | 315.61 | 508,100 |
| 2025-11-06 | ELV | 314.61 | 319.48 | 310.92 | 310.92 | 310.92 | 1.259e+6 |
| 2025-11-06 | APH | 138.86 | 139.44 | 135.14 | 137.57 | 137.57 | 7.647e+6 |
| 2025-11-06 | EMC | 30.76 | 30.79 | 30.47 | 30.54 | 30.54 | 4,900 |
| 2025-11-06 | EME | 669 | 671.97 | 652.45 | 653.03 | 653.03 | 337,540 |
| 2025-11-06 | FITB | 41.75 | 42.06 | 41.41 | 41.81 | 41.81 | 4.887e+6 |
| 2025-11-06 | FIX | 984.83 | 990.49 | 946.55 | 956.31 | 956.31 | 305,494 |
| 2025-11-06 | FLR | 47.4 | 47.61 | 44.39 | 44.58 | 44.58 | 5.335e+6 |
| 2025-11-06 | COTY | 3.9 | 4.16 | 3.68 | 3.72 | 3.72 | 9.310e+6 |
| 2025-11-06 | ISRG | 547.03 | 548.55 | 538.07 | 547.78 | 547.78 | 2.053e+6 |
| 2025-11-06 | FMC | 13.22 | 13.31 | 12.79 | 12.83 | 12.83 | 6.652e+6 |
| 2025-11-06 | FOSL | 2.06 | 2.06 | 1.78 | 1.8 | 1.8 | 687,431 |
| 2025-11-06 | DOC | 17.18 | 17.29 | 16.84 | 16.85 | 16.85 | 6.367e+6 |
| 2025-11-06 | EA | 200.18 | 200.62 | 199.93 | 200.01 | 200.01 | 1.953e+6 |
| 2025-11-06 | FOXA | 64.37 | 65.81 | 64.34 | 65.39 | 65.39 | 3.889e+6 |
| 2025-11-06 | FSLR | 278.4 | 279.96 | 270.62 | 271.98 | 271.98 | 2.339e+6 |
| 2025-11-06 | CF | 81.9 | 82.06 | 78.88 | 80.21 | 80.21 | 4.176e+6 |
| 2025-11-06 | LUV | 31.32 | 31.7 | 30.78 | 31.24 | 31.24 | 7.750e+6 |
| 2025-11-06 | FTI | 42.39 | 42.98 | 41.77 | 42.27 | 42.27 | 2.619e+6 |
| 2025-11-06 | CTRA | 25.61 | 26.17 | 25.5 | 25.96 | 25.96 | 1.301e+7 |