Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74351–74400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | ALGN | 136.46 | 137.57 | 133.39 | 137.21 | 137.21 | 1.190e+6 |
| 2025-11-05 | INTC | 37.42 | 38.69 | 37.11 | 38.38 | 38.38 | 7.463e+7 |
| 2025-11-05 | CRH | 115.51 | 116.2 | 113.96 | 114.45 | 114.45 | 6.960e+6 |
| 2025-11-05 | JBL | 209.76 | 218.89 | 209.51 | 217.94 | 217.94 | 932,499 |
| 2025-11-05 | HIG | 127.62 | 128.87 | 126.91 | 127.13 | 127.13 | 1.485e+6 |
| 2025-11-05 | IBM | 295.85 | 301.56 | 294.21 | 301.14 | 301.14 | 4.650e+6 |
| 2025-11-05 | FBIN | 47.83 | 50.66 | 47.61 | 49.79 | 49.79 | 2.387e+6 |
| 2025-11-05 | ILMN | 121.5 | 126 | 120 | 122.44 | 122.44 | 2.918e+6 |
| 2025-11-05 | DOC | 16.95 | 17.23 | 16.86 | 17.15 | 17.15 | 9.468e+6 |
| 2025-11-05 | JNJ | 184.48 | 185.66 | 183.26 | 183.85 | 183.85 | 5.049e+6 |
| 2025-11-05 | DOW | 22.11 | 22.61 | 22.02 | 22.17 | 22.17 | 1.300e+7 |
| 2025-11-05 | GEN | 25.55 | 25.73 | 25.2 | 25.45 | 25.45 | 3.833e+6 |
| 2025-11-05 | BEN | 21.99 | 22.24 | 21.9 | 22.13 | 22.13 | 3.915e+6 |
| 2025-11-05 | DASH | 241.51 | 241.51 | 234.79 | 238 | 238 | 8.127e+6 |
| 2025-11-05 | LNT | 65.48 | 66.13 | 65.37 | 65.81 | 65.81 | 2.611e+6 |
| 2025-11-05 | HPQ | 25.23 | 25.98 | 25.05 | 25.91 | 25.91 | 1.225e+7 |
| 2025-11-05 | KLAC | 1,198.45 | 1,237.87 | 1,196.44 | 1,221.9 | 1,221.9 | 901,380 |
| 2025-11-05 | APH | 136.14 | 140.49 | 135.96 | 138.32 | 138.32 | 8.079e+6 |
| 2025-11-05 | CHRW | 151.12 | 153.27 | 151.03 | 152 | 152 | 1.209e+6 |
| 2025-11-05 | DECK | 79.47 | 82.68 | 78.91 | 81.81 | 81.81 | 4.431e+6 |
| 2025-11-05 | EXR | 128.89 | 130.17 | 128.46 | 129.9 | 129.9 | 1.381e+6 |
| 2025-11-05 | HCA | 469.67 | 476.51 | 464.38 | 471.79 | 471.79 | 1.097e+6 |
| 2025-11-05 | EXPE | 209.67 | 214.73 | 207.64 | 212.99 | 212.99 | 1.678e+6 |
| 2025-11-05 | IPG | 25.24 | 25.57 | 25.03 | 25.2 | 25.2 | 3.963e+6 |
| 2025-11-05 | IPGP | 90 | 90.92 | 87.09 | 88.95 | 88.95 | 472,713 |
| 2025-11-05 | APO | 129.8 | 134.21 | 128.23 | 132.13 | 132.13 | 5.484e+6 |
| 2025-11-05 | LVS | 60.64 | 62.37 | 60.64 | 61.86 | 61.86 | 4.684e+6 |
| 2025-11-05 | EVRG | 75.08 | 75.26 | 74.04 | 74.8 | 74.8 | 4.749e+6 |
| 2025-11-05 | CPT | 99.4 | 100.04 | 98.69 | 99.71 | 99.71 | 1.960e+6 |
| 2025-11-05 | LUMN | 10.65 | 11.29 | 10.52 | 10.86 | 10.86 | 1.783e+7 |
| 2025-11-05 | EA | 200.15 | 200.58 | 200.02 | 200.36 | 200.36 | 1.302e+6 |
| 2025-11-05 | HBI | 6.45 | 6.65 | 6.41 | 6.59 | 6.59 | 5.821e+6 |
| 2025-11-05 | MAS | 61.27 | 63.57 | 60.65 | 62.52 | 62.52 | 4.509e+6 |
| 2025-11-05 | BRK-B | 487.34 | 493.89 | 487.34 | 488.77 | 488.77 | 6.551e+6 |
| 2025-11-05 | FFIV | 242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 1.258e+6 |
| 2025-11-05 | GILD | 120.7 | 122.22 | 120.22 | 121.08 | 121.08 | 6.418e+6 |
| 2025-11-05 | CNC | 35.82 | 37.12 | 35.82 | 36.84 | 36.84 | 1.029e+7 |
| 2025-11-05 | APP | 610 | 623.78 | 589 | 617.05 | 617.05 | 6.043e+6 |
| 2025-11-05 | LEG | 8.75 | 8.79 | 8.54 | 8.73 | 8.73 | 1.533e+6 |
| 2025-11-05 | GOOGL | 278.5 | 286.04 | 276.97 | 283.93 | 283.93 | 3.101e+7 |
| 2025-11-05 | FANG | 136.68 | 138.27 | 134.54 | 134.8 | 134.8 | 1.831e+6 |
| 2025-11-05 | ATI | 95.8 | 97.57 | 95.02 | 96.49 | 96.49 | 1.171e+6 |
| 2025-11-05 | INVH | 28.1 | 28.2 | 27.67 | 27.73 | 27.73 | 3.967e+6 |
| 2025-11-05 | MAC | 17.1 | 17.53 | 16.87 | 17.35 | 17.35 | 3.631e+6 |
| 2025-11-05 | FOX | 57.84 | 58.69 | 57.44 | 58.05 | 58.05 | 1.846e+6 |
| 2025-11-05 | HRB | 48.76 | 49.67 | 48.73 | 49.42 | 49.42 | 1.283e+6 |
| 2025-11-05 | IVZ | 22.76 | 22.98 | 22.46 | 22.8 | 22.8 | 3.958e+6 |
| 2025-11-05 | LNC | 39.49 | 40.53 | 39.49 | 39.85 | 39.85 | 1.882e+6 |
| 2025-11-05 | GRMN | 201.99 | 203.83 | 199.02 | 203.82 | 203.82 | 1.367e+6 |
| 2025-11-05 | CPRI | 20.49 | 22.34 | 20.4 | 22.24 | 22.24 | 4.039e+6 |