Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75501–75550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | DTE | 132.64 | 132.9 | 130.19 | 131.64 | 131.64 | 1.639e+6 |
| 2025-11-03 | DVA | 118 | 119.06 | 115.64 | 119.05 | 119.05 | 1.364e+6 |
| 2025-11-03 | DVN | 32.07 | 32.45 | 31.56 | 32.44 | 32.44 | 7.414e+6 |
| 2025-11-03 | KHC | 23.89 | 23.9 | 23.13 | 23.55 | 23.55 | 2.012e+7 |
| 2025-11-03 | KMB | 102.17 | 103.85 | 99.74 | 99.81 | 99.81 | 3.675e+7 |
| 2025-11-03 | KO | 67.85 | 67.94 | 66.72 | 67.03 | 67.03 | 1.566e+7 |
| 2025-11-03 | KR | 62.42 | 62.93 | 61.84 | 62.46 | 62.46 | 8.113e+6 |
| 2025-11-03 | KSS | 15.81 | 16.44 | 15.7 | 16.15 | 16.15 | 3.881e+6 |
| 2025-11-03 | L | 101.06 | 101.89 | 98.1 | 99.31 | 99.31 | 899,313 |
| 2025-11-03 | LDOS | 189.03 | 193.19 | 187.35 | 192.13 | 192.13 | 1.640e+6 |
| 2025-11-03 | LEN | 121.45 | 121.56 | 118.41 | 119.42 | 119.42 | 3.553e+6 |
| 2025-11-03 | LHX | 287.4 | 287.7 | 283.78 | 286.4 | 286.4 | 1.008e+6 |
| 2025-11-03 | LIN | 419.29 | 419.29 | 406.13 | 409.29 | 409.29 | 4.908e+6 |
| 2025-11-03 | LYV | 148.54 | 151.02 | 146.1 | 149.84 | 149.84 | 3.695e+6 |
| 2025-11-03 | MAA | 123.43 | 125.52 | 122.83 | 124.63 | 124.63 | 1.364e+6 |
| 2025-11-03 | MAR | 260 | 263.16 | 257.38 | 262.25 | 262.25 | 2.243e+6 |
| 2025-11-03 | EMN | 57.67 | 58.04 | 56.13 | 56.47 | 56.47 | 2.998e+7 |
| 2025-11-03 | HOG | 26.14 | 26.68 | 25.73 | 26.6 | 26.6 | 3.107e+6 |
| 2025-11-03 | COIN | 340.87 | 342.8 | 325.88 | 330.42 | 330.42 | 9.342e+6 |
| 2025-11-03 | ATO | 169.07 | 171.29 | 167.42 | 170.77 | 170.77 | 766,600 |
| 2025-11-03 | HOLX | 73.92 | 74.22 | 73.86 | 74.06 | 74.06 | 3.422e+6 |
| 2025-11-03 | COO | 69.65 | 69.9 | 68.48 | 69.82 | 69.82 | 1.881e+6 |
| 2025-11-03 | ESS | 243.21 | 249.45 | 242.35 | 249.13 | 249.13 | 620,016 |
| 2025-11-03 | LLY | 862.34 | 896.98 | 858.44 | 892.19 | 892.19 | 5.402e+6 |
| 2025-11-03 | HUM | 275.66 | 278.4 | 269.13 | 277.57 | 277.57 | 1.295e+6 |
| 2025-11-03 | ES | 70.96 | 72.18 | 69.94 | 71.92 | 71.92 | 2.639e+6 |
| 2025-11-03 | HPE | 24.31 | 24.47 | 23.8 | 24.19 | 24.19 | 2.831e+7 |
| 2025-11-03 | HWM | 207.77 | 210.16 | 206.21 | 206.41 | 206.41 | 3.135e+6 |
| 2025-11-03 | COST | 909.83 | 926.58 | 905.83 | 925.43 | 925.43 | 3.207e+6 |
| 2025-11-03 | CRWD | 549.32 | 555.81 | 545.1 | 551.92 | 551.92 | 1.911e+6 |
| 2025-11-03 | APD | 238.66 | 238.81 | 232.8 | 236.14 | 236.14 | 1.473e+6 |
| 2025-11-03 | IBKR | 70.73 | 73.1 | 70 | 72.91 | 72.91 | 6.431e+6 |
| 2025-11-03 | APTV | 80.86 | 83.07 | 80.32 | 81.77 | 81.77 | 4.010e+6 |
| 2025-11-03 | ETR | 94.04 | 95.66 | 93.17 | 95.07 | 95.07 | 3.292e+6 |
| 2025-11-03 | CNP | 37.49 | 37.86 | 37.19 | 37.79 | 37.79 | 6.963e+6 |
| 2025-11-03 | ARE | 55.14 | 56.36 | 53.71 | 54.02 | 54.02 | 3.766e+6 |
| 2025-11-03 | ENPH | 30.48 | 30.48 | 29.44 | 29.51 | 29.51 | 7.913e+6 |
| 2025-11-03 | IEX | 169.29 | 169.29 | 166.19 | 167.04 | 167.04 | 772,300 |
| 2025-11-03 | CNX | 33.78 | 34.58 | 33.21 | 34.51 | 34.51 | 1.883e+6 |
| 2025-11-03 | IT | 248.69 | 248.69 | 241.8 | 245.92 | 245.92 | 1.288e+6 |
| 2025-11-03 | EOG | 104.11 | 104.18 | 102.13 | 103.84 | 103.84 | 3.750e+6 |
| 2025-11-03 | HSIC | 63.37 | 64.88 | 63.04 | 64.64 | 64.64 | 4.188e+6 |
| 2025-11-03 | ARES | 151.26 | 155.92 | 148.37 | 152.42 | 152.42 | 4.049e+6 |
| 2025-11-03 | LW | 60.49 | 61.73 | 59.85 | 61.69 | 61.69 | 1.761e+6 |
| 2025-11-03 | FDS | 263.87 | 265.52 | 257.64 | 262.17 | 262.17 | 888,560 |
| 2025-11-03 | COF | 217.4 | 219.88 | 215.46 | 219.09 | 219.09 | 2.584e+6 |
| 2025-11-03 | FDX | 250.5 | 252.33 | 247.56 | 250.69 | 250.69 | 1.592e+6 |
| 2025-11-03 | EXC | 45.08 | 45.61 | 44.52 | 45.41 | 45.41 | 9.714e+6 |
| 2025-11-03 | CMG | 31.65 | 32.13 | 31.29 | 31.51 | 31.51 | 3.359e+7 |
| 2025-11-03 | FE | 44.37 | 44.78 | 43.84 | 44.7 | 44.7 | 4.190e+6 |