Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75551–75600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | IP | 36.76 | 36.98 | 35.35 | 35.59 | 35.59 | 8.037e+6 |
| 2025-11-03 | LRCX | 159.53 | 161.78 | 158.55 | 160.78 | 160.78 | 7.302e+6 |
| 2025-11-03 | COP | 86.56 | 86.68 | 85.28 | 86.43 | 86.43 | 5.310e+6 |
| 2025-11-03 | CMS | 70.42 | 71.3 | 69.84 | 70.86 | 70.86 | 6.864e+6 |
| 2025-11-03 | COR | 336.35 | 339.37 | 333.27 | 339 | 339 | 1.775e+6 |
| 2025-11-03 | FCX | 41.38 | 41.4 | 40.24 | 40.99 | 40.99 | 1.372e+7 |
| 2025-11-03 | HSY | 164.58 | 165.01 | 157.94 | 158.8 | 158.8 | 2.657e+6 |
| 2025-11-03 | IRM | 100.63 | 101.92 | 99.57 | 101.77 | 101.77 | 1.811e+6 |
| 2025-11-03 | CMI | 433.22 | 436.89 | 429.26 | 433 | 433 | 662,100 |
| 2025-11-03 | INCY | 93.95 | 101.79 | 91.16 | 101.57 | 101.57 | 6.228e+6 |
| 2025-11-03 | FTV | 50.05 | 50.05 | 48.92 | 49.99 | 49.99 | 3.374e+6 |
| 2025-11-03 | DAY | 68.42 | 68.81 | 68.42 | 68.69 | 68.69 | 2.117e+6 |
| 2025-11-03 | CPRT | 42.79 | 43.03 | 42.32 | 43 | 43 | 6.283e+6 |
| 2025-11-03 | INFO | 24.36 | 24.46 | 24.36 | 24.42 | 24.42 | 3,402 |
| 2025-11-03 | CF | 81.96 | 83.58 | 81.41 | 83.13 | 83.13 | 2.852e+6 |
| 2025-11-03 | HST | 15.47 | 15.7 | 15.32 | 15.65 | 15.65 | 8.162e+6 |
| 2025-11-03 | INVH | 27.22 | 27.72 | 27.04 | 27.71 | 27.71 | 4.822e+6 |
| 2025-11-03 | JNJ | 186.82 | 186.85 | 183.38 | 184.11 | 184.11 | 7.543e+6 |
| 2025-11-03 | ILMN | 121.13 | 124.08 | 116.26 | 119.99 | 119.99 | 3.089e+6 |
| 2025-11-03 | LII | 498.86 | 498.86 | 485.31 | 491.14 | 491.14 | 468,300 |
| 2025-11-03 | DLR | 166.68 | 169.94 | 165.89 | 169.44 | 169.44 | 1.514e+6 |
| 2025-11-03 | AXP | 359.07 | 361.6 | 356.93 | 359.69 | 359.69 | 1.823e+6 |
| 2025-11-03 | IPGP | 84.93 | 86.27 | 83.2 | 85.9 | 85.9 | 310,931 |
| 2025-11-03 | KKR | 117.95 | 118.12 | 115.91 | 117.01 | 117.01 | 4.341e+6 |
| 2025-11-03 | DUK | 120.73 | 120.86 | 119.18 | 120.54 | 120.54 | 3.366e+6 |
| 2025-11-03 | LYB | 43.86 | 45 | 43.42 | 44.44 | 44.44 | 5.659e+6 |
| 2025-11-03 | FISV | 66 | 67.48 | 64.66 | 65.14 | 65.14 | 2.248e+7 |
| 2025-11-03 | CTVA | 60.66 | 61.76 | 60.25 | 61.76 | 61.76 | 6.060e+6 |
| 2025-11-03 | GRMN | 211.84 | 211.84 | 207.93 | 208.84 | 208.84 | 1.056e+6 |
| 2025-11-03 | CTRA | 23.37 | 24.02 | 23.26 | 24.01 | 24.01 | 1.377e+7 |
| 2025-11-03 | INTU | 665.97 | 673.79 | 657.32 | 672.86 | 672.86 | 1.271e+6 |
| 2025-11-03 | FFIV | 252.98 | 253.25 | 247.57 | 249.04 | 249.04 | 1.539e+6 |
| 2025-11-03 | EVRG | 74.84 | 75.32 | 74.05 | 75.29 | 75.29 | 1.494e+6 |
| 2025-11-03 | LITE | 208.69 | 210.99 | 196.47 | 199.58 | 199.58 | 5.247e+6 |
| 2025-11-03 | BF-B | 26.73 | 27.59 | 26.69 | 27.07 | 27.07 | 5.139e+6 |
| 2025-11-03 | FRT | 92.12 | 93.77 | 91.86 | 93.6 | 93.6 | 1.127e+6 |
| 2025-11-03 | HRB | 48.18 | 48.45 | 47.66 | 48.3 | 48.3 | 1.282e+6 |
| 2025-11-03 | IBM | 302.35 | 306.41 | 298.65 | 299.14 | 299.14 | 4.958e+6 |
| 2025-11-03 | JBL | 222.19 | 224.06 | 217.48 | 220.1 | 220.1 | 1.522e+6 |
| 2025-11-03 | DRI | 176.93 | 177.41 | 170.92 | 174.9 | 174.9 | 1.966e+6 |
| 2025-11-03 | HIG | 122.62 | 123.3 | 121.64 | 123.2 | 123.2 | 1.372e+6 |
| 2025-11-03 | BMY | 45.2 | 45.65 | 44.52 | 45.02 | 45.02 | 2.037e+7 |
| 2025-11-03 | DXC | 14.05 | 14.09 | 13.14 | 13.27 | 13.27 | 3.268e+6 |
| 2025-11-03 | HBI | 6.6 | 6.61 | 6.4 | 6.56 | 6.56 | 6.057e+6 |
| 2025-11-03 | CRH | 117.98 | 118.24 | 116.27 | 117.15 | 117.15 | 4.407e+6 |
| 2025-11-03 | LUV | 29.9 | 30.5 | 29.5 | 30.17 | 30.17 | 8.815e+6 |
| 2025-11-03 | IFF | 61.67 | 62.08 | 60.92 | 61.34 | 61.34 | 4.116e+6 |
| 2025-11-03 | ATI | 99.07 | 99.92 | 97.58 | 98.61 | 98.61 | 1.531e+6 |
| 2025-11-03 | FICO | 1,653 | 1,664.66 | 1,619.22 | 1,650.51 | 1,650.51 | 248,274 |
| 2025-11-03 | LOW | 234.22 | 235.12 | 230.82 | 233.46 | 233.46 | 2.334e+6 |