Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74951–75000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | FTV | 49.71 | 50.28 | 49.52 | 50.23 | 50.23 | 2.570e+6 |
| 2025-11-04 | CF | 82.61 | 84.04 | 81.86 | 83.27 | 83.27 | 2.695e+6 |
| 2025-11-04 | BMY | 44.5 | 45.59 | 44.39 | 44.6 | 44.6 | 1.632e+7 |
| 2025-11-04 | HST | 15.51 | 15.73 | 15.41 | 15.58 | 15.58 | 1.238e+7 |
| 2025-11-04 | HD | 372.43 | 378.68 | 371.84 | 378.09 | 378.09 | 2.590e+6 |
| 2025-11-04 | JNJ | 184.67 | 185.65 | 183.47 | 184.7 | 184.7 | 7.209e+6 |
| 2025-11-04 | ILMN | 117.9 | 121.25 | 116.21 | 116.86 | 116.86 | 2.261e+6 |
| 2025-11-04 | DLR | 168.88 | 169.4 | 165.69 | 165.8 | 165.8 | 1.448e+6 |
| 2025-11-04 | IPGP | 83.43 | 86.95 | 80.4 | 84 | 84 | 370,143 |
| 2025-11-04 | KKR | 116 | 119.67 | 115.83 | 117.67 | 117.67 | 4.297e+6 |
| 2025-11-04 | DUK | 121.19 | 121.35 | 120.36 | 120.69 | 120.69 | 3.170e+6 |
| 2025-11-04 | DRI | 174.9 | 178.05 | 173.57 | 177.51 | 177.51 | 1.584e+6 |
| 2025-11-04 | BEN | 22.12 | 22.14 | 21.9 | 21.96 | 21.96 | 3.772e+6 |
| 2025-11-04 | FISV | 64.64 | 66.22 | 63.71 | 64.45 | 64.45 | 1.656e+7 |
| 2025-11-04 | DE | 454.38 | 466.68 | 453.1 | 465.32 | 465.32 | 1.577e+6 |
| 2025-11-04 | INTU | 672.86 | 672.86 | 650.32 | 657.17 | 657.17 | 1.543e+6 |
| 2025-11-04 | FFIV | 246.97 | 247.05 | 239.94 | 241.38 | 241.38 | 1.595e+6 |
| 2025-11-04 | EVRG | 75.52 | 75.65 | 74.88 | 75.07 | 75.07 | 2.154e+6 |
| 2025-11-04 | CPB | 29 | 29.33 | 28.67 | 28.84 | 28.84 | 3.709e+6 |
| 2025-11-04 | LMT | 478.3 | 482.29 | 474.88 | 478.81 | 478.81 | 1.170e+6 |
| 2025-11-04 | LITE | 187.8 | 197.07 | 184.2 | 188.36 | 188.36 | 5.864e+6 |
| 2025-11-04 | FRT | 93.6 | 94.56 | 88.07 | 93.97 | 93.97 | 1.122e+6 |
| 2025-11-04 | CBOE | 248 | 250.11 | 244.69 | 248.95 | 248.95 | 734,637 |
| 2025-11-04 | CHD | 85.82 | 85.93 | 84.53 | 85.75 | 85.75 | 2.367e+6 |
| 2025-11-04 | HON | 194.45 | 194.79 | 191.52 | 193.27 | 193.27 | 5.727e+6 |
| 2025-11-04 | CHRW | 150.83 | 153.54 | 150.73 | 151.78 | 151.78 | 1.673e+6 |
| 2025-11-04 | GDDY | 134.18 | 136.29 | 132.13 | 135.18 | 135.18 | 1.765e+6 |
| 2025-11-04 | GILD | 121.65 | 122.06 | 117.79 | 121.5 | 121.5 | 8.467e+6 |
| 2025-11-04 | HIG | 123.62 | 126.94 | 123.28 | 126.84 | 126.84 | 1.762e+6 |
| 2025-11-04 | EIX | 53.18 | 54.31 | 52.9 | 54.24 | 54.24 | 2.749e+6 |
| 2025-11-04 | FANG | 139.02 | 139.02 | 135 | 136.89 | 136.89 | 2.390e+6 |
| 2025-11-04 | LNT | 65.74 | 65.76 | 65.18 | 65.56 | 65.56 | 3.326e+6 |
| 2025-11-04 | HPQ | 25.79 | 25.99 | 25.2 | 25.23 | 25.23 | 1.008e+7 |
| 2025-11-04 | KLAC | 1,193.12 | 1,224.27 | 1,186.38 | 1,188.43 | 1,188.43 | 1.201e+6 |
| 2025-11-04 | FOX | 56.91 | 58.24 | 56.1 | 57.84 | 57.84 | 1.096e+6 |
| 2025-11-04 | DOW | 22.23 | 22.36 | 21.96 | 21.99 | 21.99 | 1.201e+7 |
| 2025-11-04 | CTRA | 24.11 | 25.65 | 23.98 | 25.44 | 25.44 | 2.721e+7 |
| 2025-11-04 | ATI | 96.07 | 98.29 | 94.97 | 96.02 | 96.02 | 1.211e+6 |
| 2025-11-04 | EPAM | 161.98 | 162.26 | 156.34 | 158.45 | 158.45 | 779,707 |
| 2025-11-04 | EXPE | 212.87 | 216.05 | 209.59 | 211.32 | 211.32 | 1.528e+6 |
| 2025-11-04 | LVS | 60.36 | 61.15 | 59.66 | 60.61 | 60.61 | 7.196e+6 |
| 2025-11-04 | APP | 630.17 | 630.54 | 607.93 | 608.68 | 608.68 | 3.704e+6 |
| 2025-11-04 | GRMN | 207.28 | 207.39 | 201.98 | 203.79 | 203.79 | 1.541e+6 |
| 2025-11-04 | KMI | 25.48 | 25.6 | 25.27 | 25.36 | 25.36 | 1.610e+7 |
| 2025-11-04 | MAC | 16.96 | 17.47 | 16.85 | 17.38 | 17.38 | 3.080e+6 |
| 2025-11-04 | HRB | 48.41 | 49.04 | 48.26 | 48.83 | 48.83 | 1.255e+6 |
| 2025-11-04 | IPG | 25.03 | 25.36 | 24.94 | 25.27 | 25.27 | 5.462e+6 |
| 2025-11-04 | APH | 136.09 | 138.03 | 135.32 | 136.16 | 136.16 | 1.070e+7 |
| 2025-11-04 | JBL | 214.09 | 215.84 | 208.79 | 209.02 | 209.02 | 1.261e+6 |
| 2025-11-04 | ISRG | 545.09 | 546 | 535.4 | 538.82 | 538.82 | 1.780e+6 |