Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75651–75700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | HP | 25.5 | 26.58 | 25.17 | 26.29 | 26.29 | 1.496e+6 |
| 2025-11-03 | CBOE | 245.91 | 246.88 | 241.92 | 245.63 | 245.63 | 1.031e+6 |
| 2025-11-03 | JBHT | 167.78 | 169.4 | 165.28 | 168.66 | 168.66 | 1.154e+6 |
| 2025-11-03 | FLR | 49.03 | 49.67 | 47.1 | 48.05 | 48.05 | 3.150e+6 |
| 2025-11-03 | EA | 199.68 | 199.77 | 199.39 | 199.52 | 199.52 | 2.619e+6 |
| 2025-11-03 | JCI | 113.75 | 114.21 | 111.9 | 112.45 | 112.45 | 4.321e+6 |
| 2025-11-03 | EL | 95.63 | 95.87 | 92.56 | 92.61 | 92.61 | 3.911e+6 |
| 2025-11-03 | JKHY | 147.17 | 150.05 | 145.47 | 149.58 | 149.58 | 1.159e+6 |
| 2025-11-03 | EXR | 128.89 | 129.77 | 127.21 | 128.14 | 128.14 | 1.576e+6 |
| 2025-11-03 | CHD | 86.52 | 86.62 | 83.83 | 85.44 | 85.44 | 3.685e+6 |
| 2025-11-03 | ISRG | 532.05 | 544.84 | 527.6 | 544.21 | 544.21 | 2.075e+6 |
| 2025-11-03 | JPM | 308.03 | 309.34 | 303.29 | 306.4 | 306.4 | 7.770e+6 |
| 2025-11-03 | FMC | 14.86 | 14.87 | 13.97 | 14.04 | 14.04 | 1.392e+7 |
| 2025-11-03 | LEG | 9.17 | 9.19 | 8.79 | 8.91 | 8.91 | 2.039e+6 |
| 2025-11-03 | KDP | 26.64 | 26.64 | 26.09 | 26.19 | 26.19 | 1.962e+7 |
| 2025-11-03 | BRK-B | 479.51 | 479.99 | 473.15 | 475.68 | 475.68 | 5.868e+6 |
| 2025-11-03 | FBIN | 49.26 | 50.36 | 48.63 | 49.73 | 49.73 | 2.603e+6 |
| 2025-11-03 | KEYS | 182.16 | 187.11 | 181.49 | 186.18 | 186.18 | 2.182e+6 |
| 2025-11-03 | HII | 319.99 | 320.7 | 309.84 | 315.16 | 315.16 | 651,324 |
| 2025-11-03 | GE | 308.3 | 310.88 | 305.49 | 307.82 | 307.82 | 3.298e+6 |
| 2025-11-03 | CRM | 258.94 | 260.49 | 254.06 | 260.27 | 260.27 | 7.054e+6 |
| 2025-11-03 | EW | 83.41 | 83.76 | 80.24 | 83.07 | 83.07 | 6.171e+6 |
| 2025-11-03 | ELV | 314.36 | 314.93 | 305.37 | 309.68 | 309.68 | 1.530e+6 |
| 2025-11-03 | EXPE | 218.02 | 218.77 | 209.2 | 214.78 | 214.78 | 1.895e+6 |
| 2025-11-03 | IQV | 212.42 | 215.37 | 208.17 | 213.88 | 213.88 | 2.071e+6 |
| 2025-11-03 | FSLR | 265.93 | 275.08 | 261 | 265.71 | 265.71 | 2.708e+6 |
| 2025-11-03 | FANG | 140.65 | 141.07 | 137.31 | 138.71 | 138.71 | 1.964e+6 |
| 2025-11-03 | BEN | 21.9 | 22.24 | 21.83 | 22.2 | 22.2 | 4.630e+6 |
| 2025-11-03 | FIS | 61.23 | 61.53 | 60.19 | 61.29 | 61.29 | 4.051e+6 |
| 2025-11-03 | EBAY | 80.11 | 82.67 | 78.57 | 82.21 | 82.21 | 7.429e+6 |
| 2025-11-03 | HLT | 255.38 | 259.24 | 253.16 | 258.7 | 258.7 | 1.741e+6 |
| 2025-11-03 | EIX | 53.71 | 53.71 | 52.15 | 52.96 | 52.96 | 4.115e+6 |
| 2025-11-03 | DE | 456.87 | 460.85 | 451.61 | 459 | 459 | 957,500 |
| 2025-11-03 | GEHC | 74.77 | 75.81 | 73.58 | 74.41 | 74.41 | 4.443e+6 |
| 2025-11-03 | JEF | 51.4 | 52.11 | 50.69 | 51.74 | 51.74 | 2.991e+6 |
| 2025-11-03 | APP | 646.99 | 654.9 | 620.6 | 632.14 | 632.14 | 3.255e+6 |
| 2025-11-03 | CAH | 190.14 | 191.53 | 187.23 | 189.29 | 189.29 | 2.504e+6 |
| 2025-11-03 | KIM | 20.02 | 20.16 | 19.55 | 19.89 | 19.89 | 8.791e+6 |
| 2025-11-03 | GEV | 589.71 | 592.47 | 575.99 | 580.48 | 580.48 | 1.853e+6 |
| 2025-11-03 | CNC | 35.28 | 35.29 | 33.76 | 34.5 | 34.5 | 9.146e+6 |
| 2025-11-03 | FAST | 40.72 | 40.84 | 40.28 | 40.6 | 40.6 | 6.569e+6 |
| 2025-11-03 | HD | 372.1 | 373.55 | 368.81 | 373.42 | 373.42 | 2.898e+6 |
| 2025-11-03 | FOX | 57.82 | 58.34 | 56.19 | 57.01 | 57.01 | 2.123e+6 |
| 2025-11-03 | GNRC | 166.43 | 167.84 | 161.87 | 163.75 | 163.75 | 1.278e+6 |
| 2025-11-03 | EG | 307.95 | 313.59 | 305.99 | 309.53 | 309.53 | 484,800 |
| 2025-11-03 | EFX | 207.56 | 208.76 | 203.78 | 208.07 | 208.07 | 1.190e+6 |
| 2025-11-03 | GL | 130.3 | 130.3 | 127.3 | 130.08 | 130.08 | 847,600 |
| 2025-11-03 | HAL | 26.47 | 27.23 | 26.43 | 26.88 | 26.88 | 8.681e+6 |
| 2025-11-03 | FTNT | 86.02 | 87.66 | 84.88 | 87.52 | 87.52 | 6.240e+6 |
| 2025-11-03 | CPB | 29.01 | 29.09 | 28.68 | 28.95 | 28.95 | 4.829e+6 |