Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75051–75100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | FBIN | 49.18 | 49.56 | 48.57 | 48.72 | 48.72 | 1.950e+6 |
| 2025-11-04 | M | 19.13 | 19.25 | 18.88 | 19.04 | 19.04 | 6.170e+6 |
| 2025-11-04 | F | 12.47 | 12.49 | 12.31 | 12.35 | 12.35 | 7.036e+7 |
| 2025-11-04 | LOW | 233.34 | 235.81 | 231.31 | 235.56 | 235.56 | 2.633e+6 |
| 2025-11-04 | FOSL | 2.04 | 2.04 | 1.9 | 1.96 | 1.96 | 475,939 |
| 2025-11-04 | CAT | 562.61 | 564.1 | 542.89 | 545.26 | 545.26 | 3.441e+6 |
| 2025-11-04 | HII | 310.21 | 315.81 | 308.67 | 313.53 | 313.53 | 383,397 |
| 2025-11-04 | EXE | 107.7 | 109.97 | 106.4 | 108.28 | 108.28 | 3.560e+6 |
| 2025-11-04 | GE | 305.03 | 308.43 | 302.28 | 303.41 | 303.41 | 3.938e+6 |
| 2025-11-04 | INTC | 38.14 | 38.25 | 36.63 | 37.03 | 37.03 | 1.023e+8 |
| 2025-11-04 | CPT | 96.87 | 99.37 | 96.85 | 99.3 | 99.3 | 2.319e+6 |
| 2025-11-04 | FIS | 61.55 | 62.56 | 60.65 | 62.23 | 62.23 | 5.558e+6 |
| 2025-11-04 | CL | 74.88 | 75.65 | 74.09 | 75.62 | 75.62 | 8.928e+6 |
| 2025-11-04 | K | 82.52 | 82.62 | 82.45 | 82.61 | 82.61 | 2.330e+6 |
| 2025-11-04 | EW | 83.05 | 84.83 | 82.89 | 84.15 | 84.15 | 4.558e+6 |
| 2025-11-04 | IQV | 210.86 | 215.94 | 209.09 | 210.96 | 210.96 | 1.447e+6 |
| 2025-11-04 | AMP | 446.22 | 453.47 | 443.98 | 447.48 | 447.48 | 532,438 |
| 2025-11-04 | ELV | 306.98 | 315.27 | 306.52 | 313.07 | 313.07 | 1.549e+6 |
| 2025-11-04 | ETSY | 59.88 | 60.1 | 57.75 | 58.27 | 58.27 | 3.950e+6 |
| 2025-11-04 | MA | 543.08 | 552.25 | 540.73 | 550.97 | 550.97 | 2.654e+6 |
| 2025-11-04 | GEHC | 74.35 | 75.43 | 73.84 | 74.24 | 74.24 | 2.490e+6 |
| 2025-11-04 | EL | 89.85 | 92.32 | 89.65 | 92.25 | 92.25 | 2.243e+6 |
| 2025-11-04 | FSLR | 256.78 | 269.79 | 253.78 | 262.7 | 262.7 | 2.576e+6 |
| 2025-11-04 | GEN | 25.82 | 25.85 | 25.42 | 25.48 | 25.48 | 3.650e+6 |
| 2025-11-04 | MAS | 61.94 | 62.81 | 61.65 | 62.12 | 62.12 | 2.795e+6 |
| 2025-11-04 | KEY | 16.96 | 17.18 | 16.87 | 16.96 | 16.96 | 3.083e+7 |
| 2025-11-04 | DXC | 13.05 | 13.67 | 13.02 | 13.54 | 13.54 | 2.830e+6 |
| 2025-11-04 | CAH | 189.49 | 195.99 | 188.77 | 194.38 | 194.38 | 3.907e+6 |
| 2025-11-04 | BRK-B | 475.5 | 488.79 | 475.5 | 487.66 | 487.66 | 7.803e+6 |
| 2025-11-04 | ITW | 239.53 | 242.27 | 238.95 | 241.81 | 241.81 | 1.420e+6 |
| 2025-11-04 | COHR | 125.94 | 131.48 | 123.75 | 128.7 | 128.7 | 4.231e+6 |
| 2025-11-04 | ECL | 255.92 | 257.63 | 254.45 | 257.24 | 257.24 | 1.625e+6 |
| 2025-11-04 | INFO | 24.31 | 24.34 | 24.16 | 24.16 | 24.16 | 6,932 |
| 2025-11-04 | CPAY | 263.2 | 263.3 | 258.8 | 261.17 | 261.17 | 651,800 |
| 2025-11-04 | HCA | 461.13 | 472.82 | 458.18 | 470.28 | 470.28 | 1.490e+6 |
| 2025-11-04 | EME | 660.28 | 663.77 | 645.5 | 653.78 | 653.78 | 449,748 |
| 2025-11-04 | LH | 256.26 | 258.34 | 249.63 | 251.03 | 251.03 | 1.113e+6 |
| 2025-11-04 | HAL | 26.51 | 27.12 | 26.39 | 26.51 | 26.51 | 9.533e+6 |
| 2025-11-04 | GNRC | 161.07 | 163.12 | 156.33 | 156.59 | 156.59 | 1.431e+6 |
| 2025-11-04 | EMC | 30.8 | 30.86 | 30.67 | 30.68 | 30.68 | 4,000 |
| 2025-11-04 | HP | 25.5 | 26.04 | 25.29 | 25.51 | 25.51 | 1.232e+6 |
| 2025-11-04 | EFX | 208.45 | 209.26 | 205.56 | 206.7 | 206.7 | 3.015e+6 |
| 2025-11-04 | EG | 309.61 | 314.46 | 308.1 | 313.72 | 313.72 | 396,280 |
| 2025-11-04 | IBM | 294.5 | 297.61 | 290.57 | 295.33 | 295.33 | 5.677e+6 |
| 2025-11-04 | GM | 67.71 | 67.83 | 66.46 | 66.58 | 66.58 | 8.478e+6 |
| 2025-11-04 | GL | 130.12 | 133.07 | 129.7 | 132.81 | 132.81 | 660,052 |
| 2025-11-04 | DXCM | 61.09 | 62.39 | 58.88 | 61.18 | 61.18 | 1.162e+7 |
| 2025-11-04 | LYB | 43.6 | 43.99 | 42.64 | 42.68 | 42.68 | 5.902e+6 |
| 2025-11-04 | GNW | 8.37 | 8.61 | 8.37 | 8.53 | 8.53 | 5.468e+6 |
| 2025-11-04 | GEV | 570.24 | 575.44 | 540.72 | 547.23 | 547.23 | 3.995e+6 |