Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74301–74350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | APD | 237.54 | 238.24 | 232.39 | 234.37 | 234.37 | 2.160e+6 |
| 2025-11-05 | IBKR | 71.02 | 72.02 | 69.88 | 71.45 | 71.45 | 2.769e+6 |
| 2025-11-05 | APTV | 80.82 | 83.79 | 80.5 | 83.61 | 83.61 | 3.217e+6 |
| 2025-11-05 | ETR | 94.47 | 95.29 | 93.69 | 94.49 | 94.49 | 2.213e+6 |
| 2025-11-05 | CNP | 38.1 | 38.38 | 37.85 | 38.22 | 38.22 | 6.229e+6 |
| 2025-11-05 | ARE | 52.67 | 53.21 | 51.49 | 52.84 | 52.84 | 3.494e+6 |
| 2025-11-05 | ENPH | 29.15 | 32.46 | 29.06 | 32.2 | 32.2 | 1.264e+7 |
| 2025-11-05 | IEX | 166.9 | 168.41 | 165.3 | 167.06 | 167.06 | 549,723 |
| 2025-11-05 | CNX | 33.98 | 34.92 | 33.92 | 34.03 | 34.03 | 1.820e+6 |
| 2025-11-05 | IT | 228.97 | 237.46 | 224.86 | 237.12 | 237.12 | 1.323e+6 |
| 2025-11-05 | EOG | 103.27 | 104.69 | 102.97 | 103.4 | 103.4 | 3.636e+6 |
| 2025-11-05 | HSIC | 71.49 | 72.9 | 70.89 | 72.01 | 72.01 | 2.365e+6 |
| 2025-11-05 | ARES | 148.03 | 151.24 | 146.22 | 150.21 | 150.21 | 1.531e+6 |
| 2025-11-05 | LW | 60.9 | 61.87 | 60.53 | 61.69 | 61.69 | 1.349e+6 |
| 2025-11-05 | FDS | 260.79 | 261.6 | 257.42 | 258.77 | 258.77 | 693,760 |
| 2025-11-05 | COF | 217.68 | 220.8 | 215 | 218.79 | 218.79 | 2.539e+6 |
| 2025-11-05 | FDX | 249.36 | 256.83 | 247.97 | 253.77 | 253.77 | 1.682e+6 |
| 2025-11-05 | EXC | 45.81 | 46.09 | 45.34 | 45.36 | 45.36 | 9.721e+6 |
| 2025-11-05 | CMG | 31.69 | 32.29 | 31.42 | 31.97 | 31.97 | 3.238e+7 |
| 2025-11-05 | FE | 44.87 | 44.95 | 44.23 | 44.36 | 44.36 | 4.283e+6 |
| 2025-11-05 | IP | 35.23 | 35.35 | 34.57 | 35.01 | 35.01 | 7.425e+6 |
| 2025-11-05 | LRCX | 157.12 | 166.44 | 156.55 | 164.58 | 164.58 | 1.113e+7 |
| 2025-11-05 | COP | 85.49 | 86.57 | 85.44 | 85.58 | 85.58 | 6.385e+6 |
| 2025-11-05 | CMS | 71.31 | 71.58 | 70.46 | 70.93 | 70.93 | 2.725e+6 |
| 2025-11-05 | COR | 351.75 | 359.34 | 340.06 | 352 | 352 | 3.703e+6 |
| 2025-11-05 | FCX | 39.7 | 40.48 | 39.43 | 40.02 | 40.02 | 1.206e+7 |
| 2025-11-05 | HSY | 162.54 | 166.53 | 161.73 | 166.2 | 166.2 | 2.199e+6 |
| 2025-11-05 | IRM | 101.73 | 104.89 | 95.14 | 98.63 | 98.63 | 3.222e+6 |
| 2025-11-05 | CMI | 424.51 | 437.25 | 422.91 | 434.46 | 434.46 | 884,400 |
| 2025-11-05 | INCY | 101.91 | 106.47 | 101.5 | 105.7 | 105.7 | 2.764e+6 |
| 2025-11-05 | DAY | 68.75 | 68.8 | 68.53 | 68.54 | 68.54 | 7.781e+6 |
| 2025-11-05 | CPRT | 42.68 | 42.95 | 41.83 | 41.93 | 41.93 | 1.129e+7 |
| 2025-11-05 | JEF | 51.86 | 52.96 | 51.01 | 52.74 | 52.74 | 1.534e+6 |
| 2025-11-05 | FTV | 50.25 | 50.83 | 49.95 | 50.12 | 50.12 | 2.853e+6 |
| 2025-11-05 | BMY | 44.56 | 45.62 | 44.44 | 45.46 | 45.46 | 1.173e+7 |
| 2025-11-05 | HD | 377.8 | 378.43 | 365.7 | 368.97 | 368.97 | 4.763e+6 |
| 2025-11-05 | GDDY | 135.23 | 135.71 | 131.79 | 133.1 | 133.1 | 1.283e+6 |
| 2025-11-05 | DLR | 166.21 | 166.46 | 163.99 | 164.08 | 164.08 | 1.681e+6 |
| 2025-11-05 | KKR | 117.77 | 119.92 | 115.93 | 118.27 | 118.27 | 3.792e+6 |
| 2025-11-05 | LKQ | 29.53 | 29.92 | 29.14 | 29.88 | 29.88 | 2.320e+6 |
| 2025-11-05 | KMI | 25.32 | 25.73 | 25.18 | 25.44 | 25.44 | 1.889e+7 |
| 2025-11-05 | DUK | 120.65 | 121.32 | 120.05 | 120.63 | 120.63 | 3.822e+6 |
| 2025-11-05 | CAT | 549.6 | 571.58 | 548.03 | 566.74 | 566.74 | 2.701e+6 |
| 2025-11-05 | DRI | 177.35 | 179.29 | 176.27 | 177.4 | 177.4 | 1.126e+6 |
| 2025-11-05 | CBOE | 250.13 | 252.32 | 247.89 | 250.09 | 250.09 | 774,111 |
| 2025-11-05 | FISV | 63.74 | 64.87 | 63.5 | 64 | 64 | 1.562e+7 |
| 2025-11-05 | FLS | 69.71 | 70.57 | 69.19 | 69.48 | 69.48 | 2.491e+6 |
| 2025-11-05 | INTU | 653.62 | 659.33 | 650.51 | 652.11 | 652.11 | 1.467e+6 |
| 2025-11-05 | LITE | 218.5 | 240.71 | 213 | 232.75 | 232.75 | 1.115e+7 |
| 2025-11-05 | BF-B | 26.87 | 27.1 | 26.6 | 26.61 | 26.61 | 4.426e+6 |