Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75101–75150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | HLT | 256.85 | 260.5 | 255.85 | 258.25 | 258.25 | 1.720e+6 |
| 2025-11-04 | DOC | 16.97 | 17.04 | 16.74 | 16.83 | 16.83 | 7.384e+6 |
| 2025-11-04 | EQT | 54.57 | 56.24 | 53.82 | 55.38 | 55.38 | 7.000e+6 |
| 2025-11-04 | GD | 337.83 | 342.23 | 336.06 | 340.49 | 340.49 | 1.255e+6 |
| 2025-11-04 | HUBB | 459.35 | 463.08 | 450.81 | 456.67 | 456.67 | 746,246 |
| 2025-11-04 | CPRI | 20.44 | 21.67 | 19.37 | 20.71 | 20.71 | 5.198e+6 |
| 2025-11-04 | CRM | 257.08 | 258.19 | 252.41 | 253.39 | 253.39 | 6.792e+6 |
| 2025-11-04 | GIS | 45.2 | 45.31 | 44.72 | 44.98 | 44.98 | 5.282e+6 |
| 2025-11-04 | FAST | 40.74 | 40.98 | 40.33 | 40.86 | 40.86 | 6.010e+6 |
| 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 |
| 2025-11-03 | MAT | 18.3 | 18.57 | 18.12 | 18.44 | 18.44 | 4.426e+6 |
| 2025-11-03 | NDSN | 229.66 | 229.66 | 226.64 | 228.16 | 228.16 | 294,200 |
| 2025-11-03 | SBUX | 79.37 | 80.34 | 79.05 | 79.4 | 79.4 | 9.525e+6 |
| 2025-11-03 | MBC | 12.54 | 12.54 | 12.22 | 12.45 | 12.45 | 2.191e+6 |
| 2025-11-03 | SE | 156.76 | 159.13 | 155.09 | 157.41 | 157.41 | 2.694e+6 |
| 2025-11-03 | PSX | 133.49 | 135.65 | 131.4 | 134.66 | 134.66 | 2.637e+6 |
| 2025-11-03 | XYZ | 76.15 | 76.65 | 73.64 | 74.3 | 74.3 | 5.318e+6 |
| 2025-11-03 | MCD | 294.26 | 294.5 | 291.06 | 292.97 | 292.97 | 3.899e+6 |
| 2025-11-03 | SHW | 338.54 | 343.65 | 336.78 | 343.18 | 343.18 | 2.387e+6 |
| 2025-11-03 | MCHP | 61.5 | 62.2 | 60.89 | 61.18 | 61.18 | 5.769e+6 |
| 2025-11-03 | SIG | 97.82 | 97.82 | 95.54 | 97.19 | 97.19 | 582,000 |
| 2025-11-03 | MCK | 812.05 | 819.85 | 804.54 | 818.85 | 818.85 | 650,791 |
| 2025-11-03 | SO | 91.33 | 92.81 | 89.97 | 90.92 | 90.92 | 1.402e+7 |
| 2025-11-03 | T | 24.11 | 24.11 | 23.56 | 24 | 24 | 8.933e+7 |
| 2025-11-03 | MCO | 475.85 | 482.82 | 470.96 | 482.8 | 482.8 | 871,600 |
| 2025-11-03 | SBAC | 185.86 | 190.36 | 185.41 | 190.01 | 190.01 | 1.854e+6 |
| 2025-11-03 | TAP | 42.66 | 42.74 | 42.1 | 42.34 | 42.34 | 3.383e+6 |
| 2025-11-03 | MDLZ | 56.43 | 56.82 | 55.54 | 55.65 | 55.65 | 8.850e+6 |
| 2025-11-03 | MDT | 89.26 | 89.26 | 87.68 | 88.82 | 88.82 | 7.308e+6 |
| 2025-11-03 | TDG | 1,308.83 | 1,310.8 | 1,292.81 | 1,300 | 1,300 | 199,326 |
| 2025-11-03 | SEE | 32.88 | 33.79 | 32.26 | 33.66 | 33.66 | 2.596e+6 |
| 2025-11-03 | MET | 77.76 | 78.06 | 76.96 | 77.49 | 77.49 | 2.891e+6 |
| 2025-11-03 | VLTO | 97.79 | 98.98 | 96.89 | 98.67 | 98.67 | 2.037e+6 |
| 2025-11-03 | TDY | 521.56 | 525.71 | 516.06 | 518.32 | 518.32 | 365,134 |
| 2025-11-03 | META | 654.91 | 658.23 | 635.12 | 636.65 | 636.65 | 3.300e+7 |