Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74851–74900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | LULU | 164.08 | 164.85 | 160.46 | 160.66 | 160.66 | 5.195e+6 |
| 2025-11-04 | EXPD | 129.21 | 135.47 | 127.43 | 135.02 | 135.02 | 4.912e+6 |
| 2025-11-04 | GME | 21.87 | 22.27 | 21.58 | 21.98 | 21.98 | 5.156e+6 |
| 2025-11-04 | GOOGL | 276.38 | 280.9 | 275.89 | 277.17 | 277.17 | 3.008e+7 |
| 2025-11-04 | FTI | 41.08 | 41.87 | 40.95 | 41.75 | 41.75 | 2.979e+6 |
| 2025-11-04 | HBI | 6.47 | 6.56 | 6.46 | 6.47 | 6.47 | 3.784e+6 |
| 2025-11-04 | HRL | 20.92 | 21.07 | 20.68 | 21.01 | 21.01 | 3.680e+6 |
| 2025-11-04 | HOOD | 139.87 | 144.4 | 136.63 | 136.8 | 136.8 | 2.662e+7 |
| 2025-11-04 | GOOG | 276.69 | 281.44 | 276.49 | 277.68 | 277.68 | 1.812e+7 |
| 2025-11-04 | LII | 488.12 | 491.47 | 483.39 | 489.43 | 489.43 | 620,004 |
| 2025-11-04 | FTNT | 86.5 | 86.84 | 84.42 | 85.22 | 85.22 | 5.907e+6 |
| 2025-11-04 | ETN | 357.55 | 379.36 | 349.09 | 374.49 | 374.49 | 7.551e+6 |
| 2025-11-04 | FOXA | 62.99 | 64.65 | 62.1 | 64.22 | 64.22 | 3.779e+6 |
| 2025-11-04 | EBAY | 82.21 | 82.21 | 80.22 | 81.13 | 81.13 | 5.062e+6 |
| 2025-11-04 | GLW | 85.06 | 85.64 | 84.28 | 84.77 | 84.77 | 5.602e+6 |
| 2025-11-04 | GT | 7.35 | 7.58 | 6.9 | 7.43 | 7.43 | 2.289e+7 |
| 2025-11-04 | NDSN | 226.05 | 229.43 | 226.05 | 228.82 | 228.82 | 282,748 |
| 2025-11-04 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 2,841 |
| 2025-11-04 | MAT | 18.29 | 18.48 | 18.23 | 18.33 | 18.33 | 3.240e+6 |
| 2025-11-04 | SEDG | 31.6 | 32.69 | 31.1 | 31.82 | 31.82 | 4.138e+6 |
| 2025-11-04 | SBUX | 79.61 | 79.63 | 76.48 | 78.06 | 78.06 | 1.777e+7 |
| 2025-11-04 | MBC | 12.36 | 12.77 | 12.17 | 12.63 | 12.63 | 1.837e+6 |
| 2025-11-04 | XYZ | 73.11 | 73.63 | 71.26 | 72.58 | 72.58 | 4.984e+6 |
| 2025-11-04 | SE | 154.3 | 156.95 | 151.63 | 156.51 | 156.51 | 2.982e+6 |
| 2025-11-04 | MCD | 294.79 | 296.31 | 293.02 | 295.78 | 295.78 | 4.151e+6 |
| 2025-11-04 | PM | 143.14 | 145.14 | 141.65 | 145.03 | 145.03 | 5.713e+6 |
| 2025-11-04 | SHW | 339.66 | 344.03 | 334.39 | 340.54 | 340.54 | 2.221e+6 |
| 2025-11-04 | MCHP | 60.18 | 61.06 | 58.12 | 58.33 | 58.33 | 8.076e+6 |
| 2025-11-04 | XRX | 3.08 | 3.08 | 2.88 | 2.88 | 2.88 | 5.748e+6 |
| 2025-11-04 | SIG | 95.71 | 97.88 | 94.49 | 96.88 | 96.88 | 424,700 |
| 2025-11-04 | MCK | 816.38 | 844.94 | 810.48 | 840.19 | 840.19 | 952,152 |
| 2025-11-04 | SBAC | 192.28 | 196.37 | 191.83 | 192.64 | 192.64 | 1.447e+6 |
| 2025-11-04 | T | 23.94 | 24.03 | 23.76 | 23.91 | 23.91 | 7.503e+7 |
| 2025-11-04 | MCO | 481.78 | 486.15 | 479.6 | 484.3 | 484.3 | 1.127e+6 |
| 2025-11-04 | MDLZ | 55.89 | 55.96 | 54.49 | 55.09 | 55.09 | 1.265e+7 |
| 2025-11-04 | TAP | 42.32 | 44.16 | 42.06 | 42.78 | 42.78 | 5.524e+6 |
| 2025-11-04 | MDT | 88.79 | 89.08 | 88.28 | 89.03 | 89.03 | 4.729e+6 |
| 2025-11-04 | SEE | 35.85 | 36.02 | 34.17 | 35.43 | 35.43 | 4.151e+6 |
| 2025-11-04 | TDG | 1,292.55 | 1,308.17 | 1,283 | 1,291.97 | 1,291.97 | 250,233 |
| 2025-11-04 | VLTO | 99.2 | 99.66 | 98.2 | 99.36 | 99.36 | 1.442e+6 |
| 2025-11-04 | MET | 77.14 | 78.59 | 76.92 | 78.3 | 78.3 | 3.732e+6 |
| 2025-11-04 | TDY | 514.23 | 517.98 | 510.16 | 511.2 | 511.2 | 311,904 |
| 2025-11-04 | META | 627 | 640.68 | 624.97 | 626.28 | 626.28 | 2.736e+7 |
| 2025-11-04 | STE | 237.16 | 241.77 | 234.81 | 240.65 | 240.65 | 727,265 |
| 2025-11-04 | TE | 3.27 | 3.81 | 3.2 | 3.68 | 3.68 | 1.195e+7 |
| 2025-11-04 | MGM | 31.65 | 32.07 | 31 | 31.87 | 31.87 | 6.760e+6 |
| 2025-11-04 | WDC | 151.14 | 154.98 | 149.82 | 151.98 | 151.98 | 8.871e+6 |
| 2025-11-04 | TEL | 241.09 | 243.53 | 239.46 | 241.08 | 241.08 | 2.070e+6 |
| 2025-11-04 | MHK | 110.62 | 111.44 | 109.34 | 110.65 | 110.65 | 938,511 |
| 2025-11-04 | PLTR | 192.07 | 195.7 | 185.56 | 190.74 | 190.74 | 1.214e+8 |