Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73851–73900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | KO | 67.36 | 68.19 | 66.99 | 68.11 | 68.11 | 1.591e+7 |
| 2025-11-06 | HPQ | 25.94 | 25.96 | 25.38 | 25.45 | 25.45 | 9.076e+6 |
| 2025-11-06 | CPRI | 22.03 | 22.22 | 21.49 | 21.5 | 21.5 | 2.562e+6 |
| 2025-11-06 | ITW | 241.67 | 243.95 | 240.18 | 241.2 | 241.2 | 915,968 |
| 2025-11-06 | F | 12.69 | 12.81 | 12.53 | 12.67 | 12.67 | 8.229e+7 |
| 2025-11-06 | EPAM | 167.57 | 172.5 | 155 | 168 | 168 | 1.998e+6 |
| 2025-11-06 | EVRG | 73.6 | 75.37 | 72.84 | 73.62 | 73.62 | 3.362e+6 |
| 2025-11-06 | ILMN | 122.48 | 124.04 | 118.5 | 121.11 | 121.11 | 2.145e+6 |
| 2025-11-06 | KR | 62.4 | 63.15 | 61.62 | 62.45 | 62.45 | 5.390e+6 |
| 2025-11-06 | EQIX | 803.71 | 814.2 | 794.33 | 806 | 806 | 671,554 |
| 2025-11-06 | LEG | 8.7 | 8.81 | 8.59 | 8.64 | 8.64 | 2.190e+6 |
| 2025-11-06 | KSS | 17.16 | 17.57 | 16.12 | 16.5 | 16.5 | 5.137e+6 |
| 2025-11-06 | CRH | 112.02 | 115.27 | 110.75 | 113.57 | 113.57 | 5.139e+6 |
| 2025-11-06 | DECK | 81.31 | 81.58 | 79.32 | 79.81 | 79.81 | 3.389e+6 |
| 2025-11-06 | FANG | 135.98 | 140.5 | 135.83 | 138.22 | 138.22 | 2.063e+6 |
| 2025-11-06 | HIG | 127.32 | 128.34 | 126.79 | 126.84 | 126.84 | 1.007e+6 |
| 2025-11-06 | ATI | 96.72 | 97.09 | 95.52 | 96.21 | 96.21 | 1.198e+6 |
| 2025-11-06 | GRMN | 203.54 | 204.79 | 200.31 | 202.34 | 202.34 | 894,627 |
| 2025-11-06 | L | 100.9 | 102.38 | 100.87 | 101.52 | 101.52 | 594,528 |
| 2025-11-06 | LDOS | 194.15 | 196.85 | 192.34 | 193.84 | 193.84 | 684,012 |
| 2025-11-06 | LEN | 120.42 | 120.42 | 118.7 | 119.16 | 119.16 | 1.946e+6 |
| 2025-11-06 | LHX | 284.98 | 286.1 | 282.63 | 282.85 | 282.85 | 631,929 |
| 2025-11-06 | LIN | 413.43 | 416.55 | 410.69 | 412.41 | 412.41 | 3.444e+6 |
| 2025-11-06 | ETSY | 60.24 | 60.3 | 56.66 | 56.8 | 56.8 | 4.067e+6 |
| 2025-11-06 | LYV | 134.35 | 141 | 133.54 | 137.77 | 137.77 | 7.069e+6 |
| 2025-11-06 | MAA | 124.94 | 125.92 | 123.97 | 124.09 | 124.09 | 862,000 |
| 2025-11-06 | MAR | 281.24 | 284.8 | 278.13 | 279.39 | 279.39 | 1.544e+6 |
| 2025-11-06 | CPT | 99.15 | 99.79 | 97.2 | 97.24 | 97.24 | 2.261e+6 |
| 2025-11-06 | LNC | 40.96 | 41.78 | 39.46 | 39.9 | 39.9 | 1.926e+6 |
| 2025-11-06 | IPGP | 89.94 | 92.21 | 88.65 | 89.75 | 89.75 | 362,735 |
| 2025-11-06 | INFO | 24.15 | 24.15 | 24 | 24.03 | 24.03 | 4,200 |
| 2025-11-06 | FBIN | 49.74 | 49.96 | 48.3 | 48.5 | 48.5 | 2.271e+6 |
| 2025-11-06 | EMN | 60.25 | 60.25 | 57.92 | 58.17 | 58.17 | 2.493e+6 |
| 2025-11-06 | KMX | 36.08 | 36.5 | 30.26 | 30.88 | 30.88 | 2.893e+7 |
| 2025-11-06 | HOG | 24.86 | 25.2 | 24.34 | 24.67 | 24.67 | 1.945e+6 |
| 2025-11-06 | EIX | 55.28 | 55.79 | 54.86 | 55.07 | 55.07 | 2.195e+6 |
| 2025-11-06 | FFIV | 245.34 | 249 | 241.59 | 248.09 | 248.09 | 1.407e+6 |
| 2025-11-06 | COIN | 316.5 | 316.6 | 294.72 | 295.22 | 295.22 | 1.219e+7 |
| 2025-11-06 | ATO | 175.17 | 178.63 | 173.26 | 173.52 | 173.52 | 1.742e+6 |
| 2025-11-06 | HOLX | 74.18 | 74.24 | 74.11 | 74.15 | 74.15 | 4.163e+6 |
| 2025-11-06 | LITE | 243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 7.210e+6 |
| 2025-11-06 | COO | 68.81 | 69.26 | 67.2 | 69 | 69 | 1.723e+6 |
| 2025-11-06 | ESS | 254.67 | 255.26 | 250.91 | 251.03 | 251.03 | 431,300 |
| 2025-11-06 | INTC | 38.34 | 39.84 | 36.8 | 37.24 | 37.24 | 7.763e+7 |
| 2025-11-06 | LNT | 65.72 | 66.42 | 65.66 | 65.7 | 65.7 | 2.144e+6 |
| 2025-11-05 | SBNY | 0.56 | 0.75 | 0.55 | 0.65 | 0.65 | 168,500 |
| 2025-11-05 | NDSN | 228.2 | 233.08 | 226.45 | 231.78 | 231.78 | 315,102 |
| 2025-11-05 | MAT | 18.34 | 19.17 | 18.32 | 19.06 | 19.06 | 4.506e+6 |
| 2025-11-05 | SBUX | 78.06 | 81.51 | 77.51 | 81.28 | 81.28 | 1.800e+7 |
| 2025-11-05 | STI | 10.04 | 11.21 | 10.04 | 11.01 | 11.01 | 87,600 |