Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75001–75050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | INVH | 27.86 | 28.01 | 27.46 | 27.96 | 27.96 | 4.058e+6 |
| 2025-11-04 | CRH | 114.77 | 116.92 | 114.74 | 116.09 | 116.09 | 3.326e+6 |
| 2025-11-04 | LNC | 39.29 | 39.82 | 38.98 | 39.4 | 39.4 | 1.679e+6 |
| 2025-11-04 | LKQ | 29.38 | 29.54 | 29.13 | 29.46 | 29.46 | 2.694e+6 |
| 2025-11-04 | CTVA | 61.5 | 62.62 | 60.98 | 62.19 | 62.19 | 5.190e+6 |
| 2025-11-04 | KIM | 19.89 | 20.04 | 19.69 | 19.96 | 19.96 | 9.854e+6 |
| 2025-11-04 | LUV | 29.77 | 29.91 | 29 | 29.41 | 29.41 | 1.295e+7 |
| 2025-11-04 | ERIE | 283.58 | 287.42 | 276.73 | 286.27 | 286.27 | 178,520 |
| 2025-11-04 | CZR | 19.86 | 20.36 | 19.4 | 20.02 | 20.02 | 1.296e+7 |
| 2025-11-04 | FLS | 69.82 | 70.77 | 68.55 | 69.12 | 69.12 | 2.572e+6 |
| 2025-11-04 | AXP | 357.4 | 360.6 | 354.94 | 358.56 | 358.56 | 1.888e+6 |
| 2025-11-04 | IR | 75.36 | 77.56 | 75.23 | 77.18 | 77.18 | 4.103e+6 |
| 2025-11-04 | IVZ | 22.71 | 23.04 | 22.59 | 22.68 | 22.68 | 4.175e+6 |
| 2025-11-04 | GPN | 80.19 | 80.47 | 76.61 | 79.45 | 79.45 | 4.160e+6 |
| 2025-11-04 | APO | 130.65 | 132.67 | 127.71 | 128.93 | 128.93 | 6.684e+6 |
| 2025-11-04 | IDXX | 717.44 | 726.5 | 706.59 | 722.12 | 722.12 | 680,909 |
| 2025-11-04 | GPC | 120.96 | 121.4 | 119.55 | 120.62 | 120.62 | 1.393e+6 |
| 2025-11-04 | CRL | 176.04 | 180.19 | 175.83 | 177.85 | 177.85 | 1.173e+6 |
| 2025-11-04 | DECK | 80.1 | 80.25 | 79.15 | 79.54 | 79.54 | 3.353e+6 |
| 2025-11-04 | FITB | 40.59 | 41.49 | 40.24 | 41.42 | 41.42 | 1.899e+7 |
| 2025-11-04 | GS | 769.11 | 797.82 | 765.15 | 782.8 | 782.8 | 2.046e+6 |
| 2025-11-04 | IFF | 61.15 | 61.54 | 60.57 | 60.76 | 60.76 | 2.875e+6 |
| 2025-11-04 | GWW | 959.91 | 963.98 | 948.33 | 949.89 | 949.89 | 378,401 |
| 2025-11-04 | EQR | 57.58 | 58.1 | 57.13 | 58.02 | 58.02 | 3.783e+6 |
| 2025-11-04 | KMX | 40.85 | 41.13 | 40.5 | 40.75 | 40.75 | 3.496e+6 |
| 2025-11-04 | HAS | 74.25 | 75.48 | 74.17 | 74.76 | 74.76 | 1.483e+6 |
| 2025-11-04 | EXR | 128.62 | 128.62 | 126.69 | 128.35 | 128.35 | 1.334e+6 |
| 2025-11-04 | COTY | 3.85 | 3.91 | 3.8 | 3.83 | 3.83 | 6.656e+6 |
| 2025-11-04 | FIX | 955.53 | 965.9 | 923.64 | 954.5 | 954.5 | 398,049 |
| 2025-11-04 | FICO | 1,636 | 1,656.95 | 1,591.66 | 1,606.1 | 1,606.1 | 266,125 |
| 2025-11-04 | HBAN | 15.01 | 15.09 | 14.81 | 14.99 | 14.99 | 2.267e+7 |
| 2025-11-04 | J | 152.1 | 154.4 | 151.13 | 153.31 | 153.31 | 745,900 |
| 2025-11-04 | CNC | 34.24 | 36.11 | 34.17 | 36.11 | 36.11 | 1.042e+7 |
| 2025-11-04 | KVUE | 15.55 | 15.84 | 15.31 | 15.4 | 15.4 | 8.298e+7 |
| 2025-11-04 | LUMN | 10.98 | 11.45 | 10.53 | 10.54 | 10.54 | 3.286e+7 |
| 2025-11-04 | ALGN | 138.32 | 138.49 | 133.87 | 135.67 | 135.67 | 1.173e+6 |
| 2025-11-04 | JBHT | 168.67 | 172.85 | 167.9 | 171.53 | 171.53 | 2.472e+6 |
| 2025-11-04 | ED | 95.41 | 95.63 | 94.69 | 95.59 | 95.59 | 1.615e+6 |
| 2025-11-04 | FLR | 46.44 | 47.2 | 45.98 | 46.22 | 46.22 | 4.602e+6 |
| 2025-11-04 | JCI | 110.85 | 111.62 | 109.98 | 110.32 | 110.32 | 6.766e+6 |
| 2025-11-04 | EQIX | 820.51 | 826.07 | 810.73 | 816.41 | 816.41 | 435,973 |
| 2025-11-04 | EA | 199.78 | 200.43 | 199.43 | 200.4 | 200.4 | 1.772e+6 |
| 2025-11-04 | JKHY | 150.51 | 151.77 | 149.24 | 151.36 | 151.36 | 1.175e+6 |
| 2025-11-04 | BF-B | 27.17 | 27.45 | 26.6 | 26.9 | 26.9 | 3.534e+6 |
| 2025-11-04 | EMR | 136.11 | 137.81 | 135.47 | 136.07 | 136.07 | 3.866e+6 |
| 2025-11-04 | JPM | 303.78 | 309.24 | 302.19 | 306.3 | 306.3 | 7.085e+6 |
| 2025-11-04 | LEG | 8.8 | 8.9 | 8.7 | 8.83 | 8.83 | 1.698e+6 |
| 2025-11-04 | ICE | 145.56 | 146.35 | 144.61 | 146.07 | 146.07 | 3.136e+6 |
| 2025-11-04 | FMC | 13.78 | 13.82 | 13.26 | 13.27 | 13.27 | 9.874e+6 |
| 2025-11-04 | KDP | 26.41 | 26.45 | 25.96 | 26.02 | 26.02 | 1.609e+7 |