Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64351–64400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | DOW | 23.45 | 23.74 | 23.31 | 23.57 | 23.57 | 7.254e+6 |
| 2025-11-28 | GNRC | 149.49 | 152.38 | 148.94 | 151.63 | 151.63 | 294,131 |
| 2025-11-28 | EXPD | 146.73 | 146.73 | 145.89 | 146.13 | 146.13 | 507,900 |
| 2025-11-28 | GNW | 8.7 | 8.79 | 8.65 | 8.68 | 8.68 | 1.825e+6 |
| 2025-11-28 | CRL | 178 | 178.55 | 176.93 | 178.14 | 178.14 | 225,800 |
| 2025-11-28 | COTY | 3.32 | 3.36 | 3.3 | 3.32 | 3.32 | 2.289e+6 |
| 2025-11-28 | GPC | 128 | 128.84 | 127.54 | 128.2 | 128.2 | 315,400 |
| 2025-11-28 | CAT | 571.36 | 574.91 | 569.97 | 573.32 | 573.32 | 1.020e+6 |
| 2025-11-28 | GS | 811.68 | 822.14 | 810.64 | 817.66 | 817.66 | 868,346 |
| 2025-11-28 | CSGP | 68.44 | 68.9 | 67.74 | 68.8 | 68.8 | 1.807e+6 |
| 2025-11-28 | GWW | 940.34 | 946.28 | 938.94 | 944.93 | 944.93 | 106,709 |
| 2025-11-28 | HAS | 82.02 | 82.33 | 81.93 | 82.03 | 82.03 | 1.024e+6 |
| 2025-11-28 | HBAN | 16.02 | 16.05 | 15.89 | 16 | 16 | 1.418e+7 |
| 2025-11-28 | J | 135.49 | 135.61 | 133.64 | 133.71 | 133.71 | 521,100 |
| 2025-11-28 | JBHT | 173.34 | 174.51 | 172.33 | 173.29 | 173.29 | 339,700 |
| 2025-11-28 | GOOG | 322.99 | 326.43 | 316.5 | 319.68 | 319.68 | 1.970e+7 |
| 2025-11-28 | INCY | 106.45 | 106.99 | 103.85 | 104.46 | 104.46 | 932,400 |
| 2025-11-28 | LKQ | 28.9 | 29.27 | 28.73 | 29.06 | 29.06 | 1.335e+6 |
| 2025-11-28 | JCI | 116.13 | 116.5 | 114.69 | 115.56 | 115.56 | 1.396e+6 |
| 2025-11-28 | HII | 312.26 | 313.33 | 310.67 | 312.64 | 312.64 | 133,144 |
| 2025-11-28 | GM | 72.62 | 73.54 | 72.59 | 73.2 | 73.2 | 3.755e+6 |
| 2025-11-28 | CPAY | 294.68 | 297.96 | 293.27 | 295.8 | 295.8 | 370,536 |
| 2025-11-28 | JKHY | 173.21 | 173.79 | 172.64 | 173.27 | 173.27 | 404,213 |
| 2025-11-28 | FICO | 1,800 | 1,807.22 | 1,782 | 1,805.83 | 1,805.83 | 48,643 |
| 2025-11-28 | CTRA | 26.21 | 26.69 | 26.13 | 26.65 | 26.65 | 2.456e+6 |
| 2025-11-28 | DAY | 69.05 | 69.1 | 69.02 | 69.1 | 69.1 | 1.191e+6 |
| 2025-11-28 | EQR | 60.1 | 60.62 | 60.05 | 60.34 | 60.34 | 941,839 |
| 2025-11-28 | F | 12.91 | 13.04 | 12.88 | 12.98 | 12.98 | 2.954e+7 |
| 2025-11-28 | JPM | 306.15 | 310.72 | 305.3 | 310.09 | 310.09 | 4.322e+6 |
| 2025-11-28 | KEYS | 196.46 | 199.5 | 196 | 197.95 | 197.95 | 829,711 |
| 2025-11-28 | LH | 269.38 | 269.85 | 267.43 | 268.11 | 268.11 | 313,100 |
| 2025-11-28 | HRL | 22.69 | 22.76 | 22.57 | 22.6 | 22.6 | 2.114e+6 |
| 2025-11-28 | EXR | 129.72 | 131.25 | 129.72 | 130.06 | 130.06 | 371,005 |
| 2025-11-28 | ETSY | 54.17 | 55.15 | 54.02 | 54.22 | 54.22 | 1.304e+6 |
| 2025-11-28 | EA | 201.49 | 201.83 | 201.37 | 201.65 | 201.65 | 896,800 |
| 2025-11-28 | KHC | 24.77 | 25.14 | 24.72 | 25.09 | 25.09 | 6.295e+6 |
| 2025-11-28 | KLAC | 1,165.89 | 1,172.96 | 1,148.04 | 1,172.45 | 1,172.45 | 389,300 |
| 2025-11-28 | KMB | 105.81 | 106.71 | 105.07 | 106.49 | 106.49 | 2.756e+6 |
| 2025-11-28 | IQV | 232.52 | 232.71 | 229.98 | 230.01 | 230.01 | 471,421 |
| 2025-11-28 | GILD | 125.54 | 126.24 | 123.37 | 124.3 | 124.3 | 3.064e+6 |
| 2025-11-28 | HOOD | 128.07 | 129.95 | 127.15 | 128.49 | 128.49 | 1.278e+7 |
| 2025-11-28 | KO | 71.99 | 72.22 | 71.75 | 72.11 | 72.11 | 7.423e+6 |
| 2025-11-28 | KR | 66.23 | 66.86 | 66.02 | 66.59 | 66.59 | 2.271e+6 |
| 2025-11-28 | KSS | 23.75 | 24.27 | 23.27 | 24.22 | 24.22 | 5.179e+6 |
| 2025-11-28 | L | 108.36 | 108.52 | 107.7 | 107.81 | 107.81 | 424,327 |
| 2025-11-28 | LDOS | 189.94 | 190.76 | 189.39 | 190.19 | 190.19 | 379,600 |
| 2025-11-28 | LEG | 10.07 | 10.18 | 10 | 10.17 | 10.17 | 800,200 |
| 2025-11-28 | EIX | 57.73 | 57.9 | 57.22 | 57.34 | 57.34 | 1.203e+6 |
| 2025-11-28 | LHX | 275.3 | 278.05 | 274.89 | 277.72 | 277.72 | 477,100 |
| 2025-11-28 | LIN | 404.97 | 408.7 | 403.63 | 407.45 | 407.45 | 1.161e+6 |