Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75701–75750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | CHRW | 151.08 | 152.4 | 149.2 | 151.02 | 151.02 | 1.730e+6 |
| 2025-11-03 | ETN | 381.82 | 384.08 | 375.02 | 383.27 | 383.27 | 3.255e+6 |
| 2025-11-03 | DOW | 22.97 | 23.07 | 22.32 | 22.62 | 22.62 | 1.320e+7 |
| 2025-11-03 | GNW | 8.47 | 8.47 | 8.29 | 8.45 | 8.45 | 5.517e+6 |
| 2025-11-03 | EQR | 57.42 | 58.69 | 57.05 | 57.73 | 57.73 | 3.530e+6 |
| 2025-11-03 | IDXX | 693 | 735 | 691.73 | 722.94 | 722.94 | 1.653e+6 |
| 2025-11-03 | ITW | 239.82 | 240.6 | 237.47 | 240.05 | 240.05 | 1.250e+6 |
| 2025-11-03 | GIS | 45.04 | 45.23 | 44.54 | 45.02 | 45.02 | 7.766e+6 |
| 2025-11-03 | CPRI | 20.75 | 20.75 | 20.12 | 20.72 | 20.72 | 3.752e+6 |
| 2025-11-03 | MAC | 16.61 | 17.03 | 16.36 | 17.02 | 17.02 | 2.122e+6 |
| 2025-11-03 | EMC | 31.31 | 31.38 | 31.21 | 31.35 | 31.35 | 7,800 |
| 2025-11-03 | AMP | 446.71 | 451.1 | 443.36 | 447.85 | 447.85 | 826,500 |
| 2025-11-03 | LUMN | 10.02 | 11.95 | 9.64 | 11.83 | 11.83 | 4.334e+7 |
| 2025-11-03 | ICE | 144.59 | 145.31 | 142.28 | 144.69 | 144.69 | 4.428e+6 |
| 2025-11-03 | M | 19.13 | 19.62 | 19 | 19.57 | 19.57 | 5.847e+6 |
| 2025-11-03 | LULU | 170.2 | 170.2 | 164.29 | 165.47 | 165.47 | 4.238e+6 |
| 2025-11-03 | EQT | 53.29 | 55.44 | 52.98 | 55.39 | 55.39 | 6.801e+6 |
| 2025-11-03 | GM | 68.59 | 68.63 | 67.48 | 67.92 | 67.92 | 1.025e+7 |
| 2025-11-03 | CZR | 20.04 | 20.87 | 19.57 | 20.45 | 20.45 | 1.153e+7 |
| 2025-11-03 | HCA | 456.05 | 460.24 | 448.66 | 460.19 | 460.19 | 1.270e+6 |
| 2025-11-03 | HOOD | 148.79 | 149.41 | 142.5 | 147.08 | 147.08 | 1.719e+7 |
| 2025-11-03 | FOSL | 2.14 | 2.14 | 2.03 | 2.06 | 2.06 | 204,400 |
| 2025-11-03 | KEY | 17.14 | 17.19 | 16.95 | 17.18 | 17.18 | 1.490e+7 |
| 2025-11-03 | MA | 548.23 | 549.23 | 538.62 | 542.32 | 542.32 | 3.176e+6 |
| 2025-11-03 | FOXA | 63.96 | 64.58 | 62.31 | 63.31 | 63.31 | 4.203e+6 |
| 2025-11-03 | CPAY | 260 | 263.66 | 256.17 | 263.36 | 263.36 | 832,772 |
| 2025-11-03 | INTC | 40.25 | 40.45 | 39.05 | 39.5 | 39.5 | 6.127e+7 |
| 2025-11-03 | DXCM | 58.55 | 61.15 | 58.5 | 60.43 | 60.43 | 1.789e+7 |
| 2025-11-03 | GME | 22.25 | 22.42 | 21.96 | 22.11 | 22.11 | 6.276e+6 |
| 2025-11-03 | EXE | 102.06 | 108.58 | 101.37 | 108.31 | 108.31 | 6.272e+6 |
| 2025-11-03 | ECL | 257.58 | 257.58 | 250.36 | 256.04 | 256.04 | 1.974e+6 |
| 2025-11-03 | GD | 341.01 | 341.06 | 336.49 | 338.9 | 338.9 | 1.353e+6 |
| 2025-11-03 | EXPD | 121.09 | 123.44 | 120.31 | 121.82 | 121.82 | 2.460e+6 |
| 2025-11-03 | HUBB | 468.16 | 470.56 | 462.95 | 464.79 | 464.79 | 634,925 |
| 2025-11-03 | DOC | 16.99 | 17.09 | 16.76 | 16.97 | 16.97 | 9.034e+6 |
| 2025-11-03 | FTI | 41.43 | 42.4 | 41.01 | 41.99 | 41.99 | 3.362e+6 |
| 2025-11-03 | LNT | 65.33 | 65.65 | 64.91 | 65.44 | 65.44 | 2.968e+6 |
| 2025-11-03 | EME | 672.28 | 681.09 | 669.34 | 672.78 | 672.78 | 428,191 |
| 2025-11-03 | GLW | 89.19 | 89.42 | 86.73 | 87.04 | 87.04 | 4.939e+6 |
| 2025-11-03 | CRL | 178.46 | 178.94 | 173.89 | 178.86 | 178.86 | 670,728 |
| 2025-10-31 | SNPS | 445.3 | 456.24 | 442.69 | 453.82 | 453.82 | 1.699e+6 |
| 2025-10-31 | MAT | 18.5 | 18.54 | 18.07 | 18.38 | 18.38 | 4.979e+6 |
| 2025-10-31 | PNR | 106.38 | 107.21 | 105.26 | 105.76 | 105.76 | 1.579e+6 |
| 2025-10-31 | MBC | 12.66 | 12.75 | 12.46 | 12.63 | 12.63 | 1.499e+6 |
| 2025-10-31 | UNM | 72.68 | 72.8 | 71.92 | 72.54 | 72.54 | 1.734e+6 |
| 2025-10-31 | MCD | 296.55 | 297.25 | 293.59 | 295 | 295 | 3.583e+6 |
| 2025-10-31 | UNP | 215.11 | 218.56 | 213.96 | 217.95 | 217.95 | 2.586e+6 |
| 2025-10-31 | MCHP | 60.85 | 61.89 | 60.38 | 61.19 | 61.19 | 7.082e+6 |
| 2025-10-31 | PODD | 310.81 | 316.67 | 309.27 | 313.01 | 313.01 | 543,817 |
| 2025-10-31 | MCK | 818.64 | 829.46 | 806.8 | 809.91 | 809.91 | 933,216 |