Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64501–64550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | CINF | 167.38 | 167.56 | 165.37 | 165.74 | 165.74 | 266,300 |
| 2025-11-28 | FOX | 58.23 | 58.43 | 57.67 | 57.95 | 57.95 | 955,400 |
| 2025-11-28 | CPB | 29.24 | 29.56 | 29.04 | 29.5 | 29.5 | 4.115e+6 |
| 2025-11-28 | CLX | 105.36 | 105.56 | 104.38 | 105.43 | 105.43 | 962,946 |
| 2025-11-28 | IDXX | 756.02 | 757.24 | 748 | 752.88 | 752.88 | 209,005 |
| 2025-11-28 | CMA | 79.36 | 80.04 | 79.14 | 79.74 | 79.74 | 336,400 |
| 2025-11-28 | CMCSA | 25.87 | 26.27 | 25.85 | 26.08 | 26.08 | 1.363e+7 |
| 2025-11-28 | COHR | 158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 4.782e+6 |
| 2025-11-28 | CME | 273.08 | 275.19 | 272.85 | 273.63 | 273.63 | 884,500 |
| 2025-11-28 | KVUE | 16.79 | 17 | 16.75 | 16.94 | 16.94 | 9.198e+6 |
| 2025-11-28 | HSY | 185.35 | 186.82 | 184.86 | 185.43 | 185.43 | 527,740 |
| 2025-11-28 | CSCO | 75.33 | 76.14 | 75 | 76.12 | 76.12 | 7.321e+6 |
| 2025-11-28 | K | 82.87 | 83.07 | 82.87 | 83.06 | 83.06 | 1.376e+6 |
| 2025-11-28 | CSX | 35.02 | 35.3 | 34.93 | 35.24 | 35.24 | 4.953e+6 |
| 2025-11-28 | EMR | 130.77 | 132.81 | 130.77 | 132.33 | 132.33 | 1.136e+6 |
| 2025-11-28 | CTAS | 183.94 | 185.43 | 183.39 | 185.09 | 185.09 | 738,749 |
| 2025-11-28 | CTSH | 76.18 | 77.07 | 76.04 | 76.78 | 76.78 | 1.689e+6 |
| 2025-11-28 | HLT | 284.73 | 287.13 | 283.94 | 284.76 | 284.76 | 756,133 |
| 2025-11-28 | ATI | 101.81 | 101.81 | 99.94 | 100.8 | 100.8 | 402,300 |
| 2025-11-28 | CVNA | 72.42 | 75.15 | 71.5 | 74.9 | 74.9 | 1.142e+7 |
| 2025-11-28 | CVS | 78.7 | 79.06 | 78.36 | 79.01 | 79.01 | 2.292e+6 |
| 2025-11-28 | MA | 546.37 | 549.63 | 543.67 | 548.76 | 548.76 | 1.255e+6 |
| 2025-11-28 | CVX | 146.67 | 148.69 | 146.47 | 148.31 | 148.31 | 3.849e+6 |
| 2025-11-28 | DRI | 176.88 | 178.2 | 176.74 | 176.88 | 176.88 | 387,000 |
| 2025-11-28 | EQT | 59.11 | 60.84 | 58.63 | 60.53 | 60.53 | 4.653e+6 |
| 2025-11-28 | D | 61.26 | 61.52 | 61.11 | 61.42 | 61.42 | 2.034e+6 |
| 2025-11-28 | DAL | 64.23 | 64.63 | 63.76 | 63.76 | 63.76 | 3.476e+6 |
| 2025-11-28 | APH | 138.95 | 140.41 | 137.76 | 140.35 | 140.35 | 3.195e+6 |
| 2025-11-28 | CMI | 493.39 | 496.94 | 492.14 | 494.76 | 494.76 | 307,327 |
| 2025-11-28 | DD | 39.1 | 39.51 | 39 | 39.45 | 39.45 | 2.286e+6 |
| 2025-11-28 | DDOG | 160.28 | 161.6 | 159.25 | 160.01 | 160.01 | 2.472e+6 |
| 2025-11-28 | LOW | 239.36 | 240.78 | 238.58 | 240.24 | 240.24 | 1.290e+6 |
| 2025-11-28 | EXPE | 257.18 | 257.95 | 254.18 | 255.14 | 255.14 | 774,100 |
| 2025-11-28 | INVH | 27.26 | 27.68 | 27.2 | 27.55 | 27.55 | 2.176e+6 |
| 2025-11-28 | ALGN | 147.51 | 148.09 | 146.25 | 147.19 | 147.19 | 732,800 |
| 2025-11-28 | LUMN | 8.14 | 8.18 | 8 | 8.11 | 8.11 | 5.916e+6 |
| 2025-11-28 | DELL | 133.18 | 133.51 | 129.05 | 132.37 | 132.37 | 5.613e+6 |
| 2025-11-28 | DG | 107.68 | 108.8 | 107.53 | 108.51 | 108.51 | 1.380e+6 |
| 2025-11-28 | DGX | 188.43 | 188.57 | 187.26 | 187.5 | 187.5 | 379,700 |
| 2025-11-28 | ISRG | 571.41 | 574 | 568.27 | 573.48 | 573.48 | 1.004e+6 |
| 2025-11-28 | CPT | 103.77 | 104.61 | 103.49 | 104.14 | 104.14 | 382,300 |
| 2025-11-28 | DHI | 155.56 | 158.15 | 155.47 | 158.08 | 158.08 | 2.130e+6 |
| 2025-11-28 | DHR | 227.48 | 227.65 | 225.77 | 225.99 | 225.99 | 1.462e+6 |
| 2025-11-28 | IR | 79.76 | 80.68 | 79.71 | 80.3 | 80.3 | 1.044e+6 |
| 2025-11-28 | DIS | 102.61 | 104.04 | 102.55 | 103.77 | 103.77 | 6.526e+6 |
| 2025-11-28 | CPRI | 25.67 | 25.67 | 25.25 | 25.37 | 25.37 | 1.654e+6 |
| 2025-11-28 | DLTR | 109.82 | 111.95 | 109.71 | 110.81 | 110.81 | 2.148e+6 |
| 2025-11-28 | BF-B | 28.45 | 28.86 | 28.37 | 28.49 | 28.49 | 2.321e+6 |
| 2025-11-28 | DOC | 17.56 | 17.67 | 17.55 | 17.63 | 17.63 | 2.231e+6 |
| 2025-11-28 | LULU | 185 | 186.69 | 183.5 | 184.18 | 184.18 | 3.021e+6 |