Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64451–64500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | BLK | 1,039.01 | 1,043.02 | 1,033.05 | 1,036.45 | 1,036.45 | 300,300 |
| 2025-11-28 | HIG | 136.74 | 137.1 | 135.85 | 135.85 | 135.85 | 630,100 |
| 2025-11-28 | FFIV | 240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 558,446 |
| 2025-11-28 | BR | 226.48 | 227.04 | 224.04 | 225.89 | 225.89 | 222,732 |
| 2025-11-28 | BRO | 80.04 | 80.71 | 79.69 | 80.02 | 80.02 | 1.051e+6 |
| 2025-11-28 | EVRG | 75.83 | 76.42 | 75.58 | 76.36 | 76.36 | 625,325 |
| 2025-11-28 | BSX | 101.55 | 101.73 | 100.5 | 101.58 | 101.58 | 2.819e+6 |
| 2025-11-28 | DE | 463.94 | 470.66 | 460.07 | 461.54 | 461.54 | 1.683e+6 |
| 2025-11-28 | BWA | 42.71 | 43.11 | 42.58 | 42.76 | 42.76 | 1.830e+6 |
| 2025-11-28 | CZR | 22.95 | 23.49 | 22.95 | 23.27 | 23.27 | 3.912e+6 |
| 2025-11-28 | BX | 143.14 | 144.74 | 142.51 | 143.41 | 143.41 | 1.627e+6 |
| 2025-11-28 | BRK-B | 511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 2.312e+6 |
| 2025-11-28 | APP | 589.79 | 599.59 | 583.4 | 599.48 | 599.48 | 1.826e+6 |
| 2025-11-28 | BXP | 70.8 | 71.11 | 70.55 | 70.66 | 70.66 | 414,049 |
| 2025-11-28 | C | 101.79 | 103.34 | 101.5 | 102.58 | 102.58 | 5.865e+6 |
| 2025-11-28 | CRM | 228.06 | 231.6 | 227.69 | 229.59 | 229.59 | 3.692e+6 |
| 2025-11-28 | GEN | 26.07 | 26.26 | 25.97 | 26.1 | 26.1 | 1.841e+6 |
| 2025-11-28 | CA | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
| 2025-11-28 | CAG | 17.06 | 17.19 | 17.05 | 17.07 | 17.07 | 3.765e+6 |
| 2025-11-28 | CARR | 54.17 | 54.48 | 53.69 | 54.45 | 54.45 | 2.897e+6 |
| 2025-11-28 | CL | 79.02 | 79.46 | 78.94 | 79.41 | 79.41 | 2.568e+6 |
| 2025-11-28 | CASY | 570.07 | 572.83 | 567.31 | 569.54 | 569.54 | 104,800 |
| 2025-11-28 | CB | 295.39 | 296.59 | 294.22 | 294.37 | 294.37 | 621,000 |
| 2025-11-28 | DLR | 156.16 | 158.14 | 155.32 | 157.77 | 157.77 | 625,742 |
| 2025-11-28 | KIM | 20.07 | 20.24 | 20.01 | 20.17 | 20.17 | 1.782e+6 |
| 2025-11-28 | CBRE | 162.17 | 162.99 | 160.13 | 161.83 | 161.83 | 621,629 |
| 2025-11-28 | DECK | 87.65 | 89.1 | 87.12 | 88.03 | 88.03 | 1.892e+6 |
| 2025-11-28 | CCI | 88.49 | 89.2 | 87.86 | 89.1 | 89.1 | 1.292e+6 |
| 2025-11-28 | MAC | 16.98 | 17.21 | 16.82 | 17.04 | 17.04 | 1.168e+6 |
| 2025-11-28 | FRT | 96.57 | 97.15 | 96.28 | 96.58 | 96.58 | 199,634 |
| 2025-11-28 | CCL | 25.39 | 25.73 | 25.23 | 25.5 | 25.5 | 1.226e+7 |
| 2025-11-28 | CDNS | 309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 875,049 |
| 2025-11-28 | CDW | 142.66 | 143.5 | 140.92 | 142.65 | 142.65 | 541,500 |
| 2025-11-28 | MAS | 64.16 | 64.47 | 63.58 | 64.28 | 64.28 | 829,537 |
| 2025-11-28 | CE | 40.83 | 42.03 | 40.33 | 41.61 | 41.61 | 951,200 |
| 2025-11-28 | CNC | 39.5 | 39.68 | 39.11 | 39.34 | 39.34 | 2.126e+6 |
| 2025-11-28 | CEG | 360.96 | 365.25 | 358.56 | 363.31 | 363.31 | 1.073e+6 |
| 2025-11-28 | CF | 78.37 | 78.75 | 77.96 | 77.96 | 77.96 | 1.506e+6 |
| 2025-11-28 | LNC | 40.44 | 40.62 | 40.13 | 40.19 | 40.19 | 518,336 |
| 2025-11-28 | CFG | 53.41 | 53.65 | 53.28 | 53.34 | 53.34 | 1.508e+6 |
| 2025-11-28 | DXC | 13.11 | 13.43 | 12.99 | 13.2 | 13.2 | 1.129e+6 |
| 2025-11-28 | EW | 87.08 | 87.19 | 86.36 | 86.67 | 86.67 | 1.345e+6 |
| 2025-11-28 | FIS | 64.63 | 65.2 | 64.29 | 64.81 | 64.81 | 990,908 |
| 2025-11-28 | CHD | 83.76 | 84.76 | 83.68 | 84.62 | 84.62 | 1.054e+6 |
| 2025-11-28 | JBL | 209.58 | 211.71 | 206.17 | 210.59 | 210.59 | 460,700 |
| 2025-11-28 | CHTR | 200.15 | 203.31 | 198.84 | 200.12 | 200.12 | 899,110 |
| 2025-11-28 | HP | 27.39 | 27.74 | 27.24 | 27.51 | 27.51 | 446,305 |
| 2025-11-28 | CI | 275.86 | 277.15 | 273.99 | 274.22 | 274.22 | 562,900 |
| 2025-11-28 | JNJ | 205.91 | 206.37 | 203.55 | 205.83 | 205.83 | 5.638e+6 |
| 2025-11-28 | CIEN | 203.8 | 204.59 | 201 | 204.21 | 204.21 | 1.262e+6 |