Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74901–74950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | MAA | 124.15 | 126.16 | 123.68 | 126.1 | 126.1 | 1.443e+6 |
| 2025-11-04 | MAR | 262.75 | 273.94 | 261.86 | 270.54 | 270.54 | 2.845e+6 |
| 2025-11-04 | EMN | 57.43 | 60.04 | 55.36 | 59.25 | 59.25 | 5.375e+6 |
| 2025-11-04 | HOG | 26.31 | 26.39 | 23.89 | 24.89 | 24.89 | 5.169e+6 |
| 2025-11-04 | COIN | 319 | 325.45 | 306.85 | 307.32 | 307.32 | 1.242e+7 |
| 2025-11-04 | ATO | 171.56 | 172.16 | 169.89 | 172 | 172 | 834,600 |
| 2025-11-04 | HOLX | 74.1 | 74.26 | 73.96 | 74.11 | 74.11 | 4.258e+6 |
| 2025-11-04 | COO | 69.76 | 70.12 | 69.03 | 69.08 | 69.08 | 1.662e+6 |
| 2025-11-04 | ESS | 248.66 | 251.6 | 246.9 | 251.32 | 251.32 | 563,784 |
| 2025-11-04 | LLY | 887.09 | 910.79 | 879.36 | 902.47 | 902.47 | 5.912e+6 |
| 2025-11-04 | HUM | 277.54 | 281.88 | 274.37 | 279.5 | 279.5 | 1.414e+6 |
| 2025-11-04 | ES | 72.45 | 72.45 | 71.17 | 71.4 | 71.4 | 3.407e+6 |
| 2025-11-04 | HPE | 23.64 | 23.79 | 23.13 | 23.26 | 23.26 | 3.538e+7 |
| 2025-11-04 | HWM | 202.74 | 205.21 | 200.27 | 204.69 | 204.69 | 1.918e+6 |
| 2025-11-04 | COST | 930.59 | 938.53 | 926.36 | 938.1 | 938.1 | 2.555e+6 |
| 2025-11-04 | CRWD | 539.79 | 549.48 | 531.1 | 533.92 | 533.92 | 2.505e+6 |
| 2025-11-04 | APD | 235.3 | 238.05 | 233.92 | 237.53 | 237.53 | 1.720e+6 |
| 2025-11-04 | IBKR | 70.75 | 71.93 | 69.14 | 70.53 | 70.53 | 4.802e+6 |
| 2025-11-04 | APTV | 80.66 | 82 | 80.07 | 80.85 | 80.85 | 2.951e+6 |
| 2025-11-04 | ETR | 95.09 | 95.29 | 94.08 | 94.45 | 94.45 | 2.511e+6 |
| 2025-11-04 | CNP | 37.97 | 38.19 | 37.64 | 38.1 | 38.1 | 4.934e+6 |
| 2025-11-04 | ARE | 53.39 | 54.04 | 52.32 | 52.37 | 52.37 | 3.129e+6 |
| 2025-11-04 | ENPH | 29.18 | 30.5 | 28.86 | 29.01 | 29.01 | 1.184e+7 |
| 2025-11-04 | IEX | 166.19 | 168.04 | 165.81 | 166.66 | 166.66 | 912,462 |
| 2025-11-04 | CNX | 34.17 | 34.91 | 33.31 | 34.28 | 34.28 | 1.651e+6 |
| 2025-11-04 | IT | 252.37 | 253.54 | 223.23 | 227.17 | 227.17 | 1.862e+6 |
| 2025-11-04 | EOG | 102.23 | 103.7 | 102.2 | 103.47 | 103.47 | 4.759e+6 |
| 2025-11-04 | HSIC | 70 | 73.53 | 68 | 71.61 | 71.61 | 4.359e+6 |
| 2025-11-04 | ARES | 153.42 | 155.02 | 149.5 | 149.98 | 149.98 | 1.907e+6 |
| 2025-11-04 | LW | 61.27 | 61.59 | 60.65 | 60.96 | 60.96 | 1.432e+6 |
| 2025-11-04 | FDS | 263.22 | 264.01 | 255.81 | 262.18 | 262.18 | 814,218 |
| 2025-11-04 | COF | 216.68 | 219.38 | 214.98 | 218.08 | 218.08 | 2.444e+6 |
| 2025-11-04 | FDX | 248.72 | 252.97 | 248.72 | 249.59 | 249.59 | 1.603e+6 |
| 2025-11-04 | EXC | 46.63 | 47.18 | 44.82 | 45.59 | 45.59 | 1.350e+7 |
| 2025-11-04 | CMG | 31.44 | 32.06 | 31.37 | 31.74 | 31.74 | 3.463e+7 |
| 2025-11-04 | FE | 44.91 | 44.94 | 44.57 | 44.8 | 44.8 | 4.382e+6 |
| 2025-11-04 | IP | 35.26 | 35.52 | 34.99 | 35.24 | 35.24 | 7.133e+6 |
| 2025-11-04 | LRCX | 155.19 | 160.64 | 154.72 | 155.34 | 155.34 | 1.121e+7 |
| 2025-11-04 | COP | 85.25 | 85.94 | 84.9 | 85.78 | 85.78 | 5.740e+6 |
| 2025-11-04 | CMS | 70.58 | 71.31 | 70.38 | 71.3 | 71.3 | 5.960e+6 |
| 2025-11-04 | COR | 336.35 | 345.44 | 334.01 | 342.58 | 342.58 | 1.838e+6 |
| 2025-11-04 | FCX | 39.79 | 39.85 | 38.94 | 39.24 | 39.24 | 1.439e+7 |
| 2025-11-04 | HSY | 158.91 | 163.27 | 158.17 | 162.36 | 162.36 | 2.084e+6 |
| 2025-11-04 | IRM | 100.79 | 101.95 | 100.12 | 101.42 | 101.42 | 1.619e+6 |
| 2025-11-04 | CMI | 427.05 | 428.46 | 422.2 | 424.13 | 424.13 | 775,311 |
| 2025-11-04 | INCY | 101.85 | 103.86 | 100.02 | 102.92 | 102.92 | 3.531e+6 |
| 2025-11-04 | DASH | 238.41 | 244.17 | 236.39 | 239.93 | 239.93 | 4.976e+6 |
| 2025-11-04 | DAY | 68.7 | 68.84 | 68.61 | 68.61 | 68.61 | 2.996e+6 |
| 2025-11-04 | CPRT | 43.33 | 43.38 | 42.64 | 42.85 | 42.85 | 7.748e+6 |
| 2025-11-04 | JEF | 50.86 | 52.67 | 50.71 | 51.83 | 51.83 | 1.682e+6 |