Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75601–75650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | LVS | 59.24 | 60.87 | 58.91 | 60.81 | 60.81 | 6.581e+6 |
| 2025-11-03 | GDDY | 133.11 | 135.93 | 130.35 | 135.02 | 135.02 | 2.238e+6 |
| 2025-11-03 | ALGN | 137.58 | 138.69 | 133.71 | 138.53 | 138.53 | 1.246e+6 |
| 2025-11-03 | MAS | 63.44 | 63.7 | 62.2 | 62.81 | 62.81 | 3.486e+6 |
| 2025-11-03 | EQIX | 826.8 | 832.24 | 807.81 | 819.29 | 819.29 | 506,699 |
| 2025-11-03 | LH | 251.79 | 257.37 | 250.7 | 256.51 | 256.51 | 1.009e+6 |
| 2025-11-03 | IR | 75.94 | 76.7 | 74.64 | 75.94 | 75.94 | 5.061e+6 |
| 2025-11-03 | APH | 139.75 | 141.94 | 139.44 | 140.99 | 140.99 | 9.569e+6 |
| 2025-11-03 | IPG | 25.44 | 25.55 | 24.83 | 25.01 | 25.01 | 6.450e+6 |
| 2025-11-03 | GT | 6.79 | 7.01 | 6.78 | 6.89 | 6.89 | 1.236e+7 |
| 2025-11-03 | GEN | 25.99 | 26.07 | 25.58 | 25.89 | 25.89 | 3.489e+6 |
| 2025-11-03 | GPN | 76.8 | 77.01 | 74.24 | 76.61 | 76.61 | 4.339e+6 |
| 2025-11-03 | HRL | 20.93 | 20.97 | 20.6 | 20.92 | 20.92 | 5.121e+6 |
| 2025-11-03 | ERIE | 289.45 | 289.45 | 281.32 | 282.24 | 282.24 | 195,950 |
| 2025-11-03 | HPQ | 26.84 | 27.04 | 25.97 | 26.27 | 26.27 | 1.035e+7 |
| 2025-11-03 | LNC | 40.35 | 40.63 | 39.19 | 39.66 | 39.66 | 2.417e+6 |
| 2025-11-03 | ETSY | 61.49 | 62.24 | 59.96 | 61.08 | 61.08 | 5.019e+6 |
| 2025-11-03 | HON | 198.05 | 198.17 | 193.89 | 194.55 | 194.55 | 4.963e+6 |
| 2025-11-03 | GILD | 118.36 | 120.83 | 117.65 | 120.56 | 120.56 | 8.294e+6 |
| 2025-11-03 | K | 82.36 | 82.52 | 82.27 | 82.48 | 82.48 | 1.889e+6 |
| 2025-11-03 | CL | 75.64 | 75.87 | 73.65 | 74.07 | 74.07 | 1.082e+7 |
| 2025-11-03 | EPAM | 162.08 | 164 | 157.8 | 161.71 | 161.71 | 826,869 |
| 2025-11-03 | LKQ | 30.6 | 30.88 | 29.36 | 29.48 | 29.48 | 3.764e+6 |
| 2025-11-03 | CAT | 573.49 | 573.78 | 562.99 | 568.17 | 568.17 | 2.440e+6 |
| 2025-11-03 | KMI | 25.49 | 25.6 | 25.12 | 25.59 | 25.59 | 1.560e+7 |
| 2025-11-03 | EMR | 137.67 | 139.35 | 136.19 | 138.33 | 138.33 | 3.373e+6 |
| 2025-11-03 | GOOG | 282.03 | 285.55 | 279.99 | 283.73 | 283.73 | 1.969e+7 |
| 2025-11-03 | CPT | 96.27 | 97.98 | 95.85 | 97.92 | 97.92 | 1.301e+6 |
| 2025-11-03 | IVZ | 23.11 | 23.13 | 22.69 | 23.01 | 23.01 | 3.714e+6 |
| 2025-11-03 | FLS | 68.39 | 71.66 | 67.58 | 71.42 | 71.42 | 3.720e+6 |
| 2025-11-03 | APO | 122.84 | 123.13 | 121.39 | 122.45 | 122.45 | 4.761e+6 |
| 2025-11-03 | DASH | 255.89 | 258 | 241 | 242.05 | 242.05 | 5.147e+6 |
| 2025-11-03 | KLAC | 1,210.98 | 1,225.86 | 1,202.35 | 1,213.97 | 1,213.97 | 905,742 |
| 2025-11-03 | LMT | 484.75 | 485.25 | 478.58 | 481.73 | 481.73 | 846,724 |
| 2025-11-03 | DECK | 81.5 | 81.5 | 78.98 | 81.12 | 81.12 | 5.290e+6 |
| 2025-11-03 | GPC | 124.16 | 124.82 | 120.95 | 121.52 | 121.52 | 1.616e+6 |
| 2025-11-03 | FITB | 40.71 | 40.89 | 40.26 | 40.81 | 40.81 | 7.096e+6 |
| 2025-11-03 | GS | 781.56 | 787.92 | 773.51 | 777.55 | 777.55 | 1.569e+6 |
| 2025-11-03 | GOOGL | 281.8 | 285.15 | 279.43 | 283.34 | 283.34 | 2.979e+7 |
| 2025-11-03 | COHR | 133.54 | 135.5 | 130.52 | 132 | 132 | 3.783e+6 |
| 2025-11-03 | GWW | 960.67 | 968.32 | 953.57 | 960.27 | 960.27 | 420,941 |
| 2025-11-03 | KMX | 41.5 | 41.63 | 40.34 | 41.34 | 41.34 | 4.954e+6 |
| 2025-11-03 | HAS | 74.76 | 75.08 | 73.87 | 74.63 | 74.63 | 1.602e+6 |
| 2025-11-03 | FIX | 974.44 | 981.18 | 958.83 | 976.17 | 976.17 | 235,822 |
| 2025-11-03 | F | 12.65 | 12.65 | 12.45 | 12.56 | 12.56 | 8.042e+7 |
| 2025-11-03 | ED | 94.46 | 94.6 | 93.19 | 94.3 | 94.3 | 1.692e+6 |
| 2025-11-03 | COTY | 3.93 | 3.96 | 3.88 | 3.9 | 3.9 | 5.421e+6 |
| 2025-11-03 | HBAN | 15.09 | 15.11 | 14.88 | 15.08 | 15.08 | 2.183e+7 |
| 2025-11-03 | KVUE | 16.46 | 16.56 | 15.56 | 15.56 | 15.56 | 2.035e+8 |
| 2025-11-03 | J | 154.84 | 154.84 | 151.97 | 153 | 153 | 1.080e+6 |