Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64301–64350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | WBD | 23.8 | 24.2 | 23.65 | 24 | 24 | 1.999e+7 |
| 2025-11-28 | WEC | 110.52 | 110.77 | 110.06 | 110.19 | 110.19 | 1.040e+6 |
| 2025-11-28 | VRSK | 222.79 | 225.11 | 222.14 | 224.03 | 224.03 | 550,900 |
| 2025-11-28 | WELL | 205.33 | 207.6 | 204.79 | 206.78 | 206.78 | 1.311e+6 |
| 2025-11-28 | WHR | 77.53 | 77.63 | 76.02 | 76.34 | 76.34 | 671,100 |
| 2025-11-28 | SYF | 76.71 | 77.28 | 76.27 | 76.73 | 76.73 | 923,600 |
| 2025-11-28 | PRGO | 13.01 | 13.21 | 12.97 | 13.06 | 13.06 | 2.289e+6 |
| 2025-11-28 | WMT | 108.65 | 110.04 | 108.35 | 109.85 | 109.85 | 9.847e+6 |
| 2025-11-28 | WRB | 76.17 | 76.64 | 76.11 | 76.37 | 76.37 | 629,906 |
| 2025-11-28 | WST | 278.03 | 278.09 | 273.49 | 276.79 | 276.79 | 293,100 |
| 2025-11-28 | WTW | 318.76 | 320.92 | 317.74 | 319.05 | 319.05 | 252,900 |
| 2025-11-28 | SW | 35.28 | 35.37 | 34.92 | 34.98 | 34.98 | 2.663e+6 |
| 2025-11-28 | YUM | 151.64 | 153.08 | 151.64 | 151.79 | 151.79 | 923,323 |
| 2025-11-28 | ZBRA | 251.95 | 254.97 | 251.2 | 252.75 | 252.75 | 206,400 |
| 2025-11-28 | NSC | 287.15 | 290.73 | 286.37 | 289.55 | 289.55 | 453,446 |
| 2025-11-28 | ZION | 52.78 | 52.98 | 52.38 | 52.45 | 52.45 | 536,100 |
| 2025-11-28 | TXT | 82.89 | 83.34 | 82.77 | 83.12 | 83.12 | 616,112 |
| 2025-11-28 | A | 153.5 | 153.95 | 152.61 | 152.89 | 152.89 | 1.532e+6 |
| 2025-11-28 | AA | 42.03 | 42.03 | 41.34 | 41.6 | 41.6 | 3.769e+6 |
| 2025-11-28 | COO | 77.84 | 78.49 | 77.49 | 77.93 | 77.93 | 1.399e+6 |
| 2025-11-28 | HON | 188.03 | 190.41 | 187.64 | 190.2 | 190.2 | 1.644e+6 |
| 2025-11-28 | AAL | 13.99 | 14.09 | 13.87 | 14.05 | 14.05 | 3.736e+7 |
| 2025-11-28 | ESS | 256.5 | 259.3 | 255.84 | 258.24 | 258.24 | 142,200 |
| 2025-11-28 | AAP | 50.74 | 52.57 | 50.37 | 51.34 | 51.34 | 2.204e+6 |
| 2025-11-28 | LLY | 1,093.01 | 1,095.33 | 1,064.08 | 1,071.83 | 1,071.83 | 2.732e+6 |
| 2025-11-28 | AAPL | 276.74 | 278.48 | 275.48 | 278.33 | 278.33 | 2.014e+7 |
| 2025-11-28 | HUM | 244.12 | 245.18 | 240.76 | 243.7 | 243.7 | 621,900 |
| 2025-11-28 | ABBV | 223.18 | 224.4 | 221.87 | 224.02 | 224.02 | 2.656e+6 |
| 2025-11-28 | ES | 64.32 | 65.12 | 64.3 | 64.97 | 64.97 | 823,300 |
| 2025-11-28 | ABNB | 116.76 | 117.79 | 116.4 | 116.99 | 116.99 | 2.522e+6 |
| 2025-11-28 | HPE | 21.32 | 21.67 | 21.27 | 21.6 | 21.6 | 7.708e+6 |
| 2025-11-28 | ABT | 126.73 | 127.94 | 126.57 | 127.46 | 127.46 | 2.572e+6 |
| 2025-11-28 | HWM | 205.95 | 207.57 | 202.48 | 204.39 | 204.39 | 688,614 |
| 2025-11-28 | ACGL | 94.46 | 94.94 | 93.9 | 93.92 | 93.92 | 897,600 |
| 2025-11-28 | COST | 902.47 | 911.63 | 900.46 | 911.02 | 911.02 | 1.093e+6 |
| 2025-11-28 | ACN | 243.99 | 247.89 | 241.66 | 246.46 | 246.46 | 1.494e+6 |
| 2025-11-28 | CRWD | 505.37 | 510.69 | 501.94 | 509.16 | 509.16 | 1.019e+6 |
| 2025-11-28 | ADBE | 317.8 | 322.31 | 317.52 | 320.13 | 320.13 | 1.802e+6 |
| 2025-11-28 | APD | 256.66 | 258.76 | 255.49 | 257.54 | 257.54 | 457,346 |
| 2025-11-28 | ADI | 257.65 | 264 | 256.34 | 263.59 | 263.59 | 2.590e+6 |
| 2025-11-28 | APTV | 77.39 | 78.48 | 77.2 | 77.55 | 77.55 | 907,600 |
| 2025-11-28 | ADM | 59.58 | 60.23 | 59.56 | 59.89 | 59.89 | 1.140e+6 |
| 2025-11-28 | ETR | 95.85 | 96.5 | 95.51 | 96.36 | 96.36 | 928,700 |
| 2025-11-28 | ADP | 251.58 | 252.63 | 250.01 | 251.59 | 251.59 | 975,344 |
| 2025-11-28 | CNP | 39.51 | 39.69 | 39.45 | 39.54 | 39.54 | 1.403e+6 |
| 2025-11-28 | ADSK | 300.29 | 304 | 299.42 | 303.34 | 303.34 | 912,400 |
| 2025-11-28 | ARE | 51.92 | 52.82 | 51.8 | 52.06 | 52.06 | 1.047e+6 |
| 2025-11-28 | ADT | 8.06 | 8.15 | 8.03 | 8.13 | 8.13 | 3.966e+6 |
| 2025-11-28 | ENPH | 28.19 | 29.04 | 28.09 | 28.85 | 28.85 | 3.193e+6 |
| 2025-11-28 | AEE | 104.76 | 105.13 | 104.43 | 104.87 | 104.87 | 516,800 |