Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64401–64450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | FCX | 42.56 | 43.21 | 42.12 | 42.78 | 42.78 | 8.848e+6 |
| 2025-11-28 | AOS | 65.87 | 66.01 | 65.28 | 65.29 | 65.29 | 772,930 |
| 2025-11-28 | IRM | 84.35 | 84.83 | 83.81 | 84.76 | 84.76 | 735,926 |
| 2025-11-28 | APA | 24.28 | 24.77 | 24.11 | 24.57 | 24.57 | 2.355e+6 |
| 2025-11-28 | FBIN | 50.86 | 51.22 | 50.62 | 51.01 | 51.01 | 865,200 |
| 2025-11-28 | AVB | 178.29 | 178.87 | 177.36 | 178.23 | 178.23 | 478,200 |
| 2025-11-28 | KDP | 27.21 | 27.49 | 27.16 | 27.43 | 27.43 | 6.348e+6 |
| 2025-11-28 | AVGO | 397.75 | 401.39 | 395.57 | 401.35 | 401.35 | 1.337e+7 |
| 2025-11-28 | LEN | 129.59 | 130.16 | 128.53 | 130.03 | 130.03 | 5.108e+6 |
| 2025-11-28 | AVY | 170.25 | 171.69 | 170.25 | 170.58 | 170.58 | 246,500 |
| 2025-11-28 | COIN | 274.01 | 279.87 | 269.29 | 272.82 | 272.82 | 8.978e+6 |
| 2025-11-28 | CAH | 212.27 | 213.03 | 210.99 | 211.22 | 211.22 | 817,800 |
| 2025-11-28 | AWK | 127.4 | 128.87 | 126.73 | 128.28 | 128.28 | 845,028 |
| 2025-11-28 | CPRT | 38.92 | 39.3 | 38.81 | 38.98 | 38.98 | 3.969e+6 |
| 2025-11-28 | HUBB | 426.85 | 431.27 | 425.94 | 430.26 | 430.26 | 177,382 |
| 2025-11-28 | AXON | 538.74 | 542.7 | 533.18 | 540.14 | 540.14 | 294,900 |
| 2025-11-28 | INFO | 24.41 | 24.44 | 24.41 | 24.43 | 24.43 | 3,518 |
| 2025-11-28 | AYI | 367.38 | 368.44 | 364.52 | 365.92 | 365.92 | 64,525 |
| 2025-11-28 | JEF | 56.29 | 56.74 | 55.55 | 56.69 | 56.69 | 1.049e+6 |
| 2025-11-28 | FTV | 53.3 | 53.48 | 52.95 | 53.42 | 53.42 | 1.317e+6 |
| 2025-11-28 | BMY | 48.16 | 48.3 | 47.94 | 48.13 | 48.13 | 6.187e+6 |
| 2025-11-28 | AZO | 3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | 3,954.33 | 51,400 |
| 2025-11-28 | HD | 350.31 | 353.17 | 348.89 | 352.27 | 352.27 | 2.120e+6 |
| 2025-11-28 | BA | 187.87 | 189.75 | 186.91 | 189 | 189 | 3.757e+6 |
| 2025-11-28 | BAC | 52.55 | 53.37 | 52.49 | 53.08 | 53.08 | 1.892e+7 |
| 2025-11-28 | BALL | 49.38 | 49.68 | 48.9 | 49.18 | 49.18 | 1.055e+6 |
| 2025-11-28 | BAX | 18.71 | 18.83 | 18.6 | 18.73 | 18.73 | 3.766e+6 |
| 2025-11-28 | IPGP | 78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 95,928 |
| 2025-11-28 | BBBY | 5.85 | 6.06 | 5.81 | 6.02 | 6.02 | 1.327e+6 |
| 2025-11-28 | HCA | 510.48 | 512.33 | 506.33 | 506.78 | 506.78 | 534,700 |
| 2025-11-28 | BBWI | 17.3 | 17.45 | 17.15 | 17.27 | 17.27 | 3.055e+6 |
| 2025-11-28 | CHRW | 159.11 | 159.11 | 157.52 | 157.69 | 157.69 | 495,300 |
| 2025-11-28 | BBY | 78.43 | 79.04 | 76.83 | 77.07 | 77.07 | 2.492e+6 |
| 2025-11-28 | KMI | 26.46 | 26.85 | 26.36 | 26.81 | 26.81 | 5.816e+6 |
| 2025-11-28 | BDX | 150.4 | 151.3 | 150.03 | 150.74 | 150.74 | 754,042 |
| 2025-11-28 | BEN | 21.88 | 22.06 | 21.87 | 21.96 | 21.96 | 1.718e+6 |
| 2025-11-28 | DUK | 121.07 | 122.04 | 120.97 | 121.85 | 121.85 | 1.440e+6 |
| 2025-11-28 | BG | 95.35 | 95.96 | 94.87 | 94.95 | 94.95 | 514,512 |
| 2025-11-28 | CBOE | 257.93 | 259.78 | 256.95 | 257.53 | 257.53 | 231,600 |
| 2025-11-28 | BHF | 65.5 | 65.65 | 65.41 | 65.55 | 65.55 | 313,137 |
| 2025-11-28 | BIIB | 182.07 | 182.74 | 180.69 | 182.09 | 182.09 | 566,400 |
| 2025-11-28 | BIO | 323.65 | 327.69 | 321.1 | 324.86 | 324.86 | 86,310 |
| 2025-11-28 | BK | 111.13 | 111.79 | 110.53 | 111.17 | 111.17 | 1.724e+6 |
| 2025-11-28 | LITE | 307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 2.194e+6 |
| 2025-11-28 | BKNG | 195.36 | 197.26 | 194.58 | 195.76 | 195.76 | 3.333e+6 |
| 2025-11-28 | FLS | 70.57 | 71.32 | 70.09 | 70.93 | 70.93 | 448,500 |
| 2025-11-28 | BKR | 48.95 | 50.18 | 48.81 | 49.85 | 49.85 | 3.019e+6 |
| 2025-11-28 | CTVA | 66.36 | 67.39 | 66.35 | 67.14 | 67.14 | 1.977e+6 |
| 2025-11-28 | GDDY | 127.61 | 128.7 | 127 | 127.86 | 127.86 | 521,216 |
| 2025-11-28 | BLDR | 112.56 | 112.63 | 111 | 112.23 | 112.23 | 800,800 |