Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74401–74450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | LUV | 29.55 | 31.38 | 29.55 | 31.35 | 31.35 | 9.062e+6 |
| 2025-11-05 | EQIX | 809.15 | 815.78 | 797.39 | 808.74 | 808.74 | 592,000 |
| 2025-11-05 | HUBB | 457.61 | 470.95 | 454.08 | 465.24 | 465.24 | 531,369 |
| 2025-11-05 | AXP | 357.76 | 365.85 | 354.5 | 363.84 | 363.84 | 2.196e+6 |
| 2025-11-05 | ERIE | 286.44 | 287.71 | 283.11 | 285.02 | 285.02 | 122,049 |
| 2025-11-05 | ISRG | 538 | 552 | 536.15 | 548.55 | 548.55 | 2.863e+6 |
| 2025-11-05 | CTRA | 25.4 | 25.92 | 25.22 | 25.35 | 25.35 | 1.231e+7 |
| 2025-11-05 | IR | 76.87 | 79.77 | 76.87 | 78.34 | 78.34 | 4.141e+6 |
| 2025-11-05 | IDXX | 724.36 | 728.95 | 701.61 | 720.21 | 720.21 | 590,823 |
| 2025-11-05 | ECL | 258.19 | 258.9 | 253.8 | 257.51 | 257.51 | 1.560e+6 |
| 2025-11-05 | GPC | 120.54 | 123.18 | 120.4 | 122.49 | 122.49 | 1.613e+6 |
| 2025-11-05 | CRL | 163.29 | 170.14 | 160.01 | 167.7 | 167.7 | 2.827e+6 |
| 2025-11-05 | EL | 90.79 | 91.65 | 89.85 | 90.47 | 90.47 | 8.579e+6 |
| 2025-11-05 | GS | 782.42 | 789.27 | 767.71 | 785.04 | 785.04 | 1.833e+6 |
| 2025-11-05 | CF | 83.76 | 85.58 | 83.55 | 83.76 | 83.76 | 3.656e+6 |
| 2025-11-05 | FITB | 41.38 | 41.91 | 41.08 | 41.78 | 41.78 | 5.369e+6 |
| 2025-11-05 | GWW | 949.43 | 963.84 | 949.43 | 956.37 | 956.37 | 259,300 |
| 2025-11-05 | IFF | 61.98 | 65.1 | 61.98 | 63.24 | 63.24 | 4.275e+6 |
| 2025-11-05 | KMX | 40.87 | 41.39 | 40.34 | 40.81 | 40.81 | 4.041e+6 |
| 2025-11-05 | HAS | 74.83 | 76.72 | 73.61 | 75.64 | 75.64 | 2.873e+6 |
| 2025-11-05 | DXCM | 60.95 | 60.95 | 58.34 | 59.28 | 59.28 | 8.967e+6 |
| 2025-11-05 | FICO | 1,598.4 | 1,638.44 | 1,591.22 | 1,629.2 | 1,629.2 | 248,226 |
| 2025-11-05 | HBAN | 15.03 | 15.17 | 14.9 | 15.01 | 15.01 | 2.664e+7 |
| 2025-11-05 | DE | 465.03 | 473.26 | 463.44 | 470.68 | 470.68 | 891,800 |
| 2025-11-05 | FIX | 961.86 | 995.79 | 954.6 | 986.27 | 986.27 | 319,258 |
| 2025-11-05 | J | 153.18 | 155.62 | 152.75 | 154.72 | 154.72 | 607,200 |
| 2025-11-05 | M | 19.08 | 20.85 | 19.05 | 20.36 | 20.36 | 9.859e+6 |
| 2025-11-05 | JBHT | 170.06 | 171.47 | 167.27 | 169.15 | 169.15 | 1.099e+6 |
| 2025-11-05 | ETN | 374.39 | 390.78 | 373.44 | 382.15 | 382.15 | 3.076e+6 |
| 2025-11-05 | CTVA | 64.38 | 64.51 | 62.7 | 63.36 | 63.36 | 6.989e+6 |
| 2025-11-05 | JCI | 120.15 | 122.26 | 117.24 | 120.08 | 120.08 | 1.330e+7 |
| 2025-11-05 | GPN | 80.01 | 80.34 | 77.7 | 78.7 | 78.7 | 2.808e+6 |
| 2025-11-05 | FLR | 46.83 | 47.84 | 46.41 | 47.41 | 47.41 | 2.663e+6 |
| 2025-11-05 | JKHY | 155.62 | 159.38 | 152.6 | 158.72 | 158.72 | 1.596e+6 |
| 2025-11-05 | ED | 95.62 | 96.23 | 93.33 | 93.78 | 93.78 | 2.274e+6 |
| 2025-11-05 | JPM | 306.65 | 310.11 | 302.71 | 308.7 | 308.7 | 6.865e+6 |
| 2025-11-05 | EMR | 127.92 | 133.68 | 126.95 | 130.84 | 130.84 | 4.780e+6 |
| 2025-11-05 | EIX | 54.73 | 55.69 | 54.53 | 55.29 | 55.29 | 4.493e+6 |
| 2025-11-05 | KDP | 26 | 26.36 | 25.89 | 26.27 | 26.27 | 1.281e+7 |
| 2025-11-05 | ICE | 146.59 | 149.07 | 145.3 | 145.3 | 145.3 | 3.981e+6 |
| 2025-11-05 | GD | 339.4 | 343.53 | 338.09 | 339.93 | 339.93 | 1.089e+6 |
| 2025-11-05 | FOXA | 64.02 | 65.33 | 63.3 | 64.46 | 64.46 | 4.906e+6 |
| 2025-11-05 | GT | 7.38 | 8.16 | 7.26 | 8.04 | 8.04 | 1.834e+7 |
| 2025-11-05 | F | 12.48 | 12.85 | 12.44 | 12.66 | 12.66 | 7.913e+7 |
| 2025-11-05 | FRT | 94.3 | 94.41 | 93.35 | 94.11 | 94.11 | 654,307 |
| 2025-11-05 | LOW | 234.36 | 235.92 | 229.48 | 232.18 | 232.18 | 2.750e+6 |
| 2025-11-05 | EBAY | 81.13 | 82.04 | 79.88 | 80.46 | 80.46 | 4.066e+6 |
| 2025-11-05 | KVUE | 15.44 | 15.86 | 15.38 | 15.65 | 15.65 | 5.949e+7 |
| 2025-11-05 | CAH | 195.54 | 199.16 | 193.2 | 195.83 | 195.83 | 2.609e+6 |
| 2025-11-05 | GE | 302.66 | 307.74 | 301.72 | 304.32 | 304.32 | 4.711e+6 |