Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64651–64700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-28 | ITW | 245.13 | 247.2 | 245.13 | 246.12 | 246.12 | 452,200 |
| 2025-11-28 | HRB | 40.76 | 41.23 | 40.53 | 41.15 | 41.15 | 979,932 |
| 2025-11-28 | EXE | 118.31 | 121.31 | 117.98 | 120.55 | 120.55 | 1.379e+6 |
| 2025-11-28 | LYV | 130.5 | 132.15 | 130.24 | 131.45 | 131.45 | 936,008 |
| 2025-11-28 | MAA | 132.21 | 133.55 | 131.97 | 132.74 | 132.74 | 388,232 |
| 2025-11-28 | MAR | 302.71 | 303.95 | 301.77 | 303.6 | 303.6 | 575,500 |
| 2025-11-28 | EMN | 59.74 | 60.73 | 59.74 | 60.55 | 60.55 | 520,126 |
| 2025-11-28 | HOG | 23.88 | 24.15 | 23.62 | 24.03 | 24.03 | 808,238 |
| 2025-11-28 | ATO | 175.24 | 176.01 | 174.63 | 175.39 | 175.39 | 336,511 |
| 2025-11-28 | HOLX | 74.75 | 75.03 | 74.75 | 74.97 | 74.97 | 1.030e+6 |
| 2025-11-28 | GRMN | 193.19 | 194.55 | 192.52 | 193.75 | 193.75 | 393,413 |
| 2025-11-28 | DASH | 196.99 | 199.79 | 196.24 | 198.37 | 198.37 | 1.384e+6 |
| 2025-11-28 | GT | 8.5 | 8.73 | 8.44 | 8.66 | 8.66 | 4.103e+6 |
| 2025-11-28 | GOOGL | 322.94 | 326.41 | 316.36 | 319.75 | 319.75 | 2.602e+7 |
| 2025-11-26 | SNA | 334.87 | 338.04 | 334.87 | 336.11 | 336.11 | 231,408 |
| 2025-11-26 | MAT | 20.75 | 21.45 | 20.6 | 21.24 | 21.24 | 5.268e+6 |
| 2025-11-26 | NE | 29.65 | 30.07 | 29.59 | 29.65 | 29.65 | 1.666e+6 |
| 2025-11-26 | MBC | 10.9 | 11.38 | 10.9 | 11.14 | 11.14 | 3.667e+6 |
| 2025-11-26 | TYL | 467.88 | 473.31 | 465.15 | 465.96 | 465.96 | 257,433 |
| 2025-11-26 | MCD | 307.99 | 309.27 | 306.16 | 308.81 | 308.81 | 2.787e+6 |
| 2025-11-26 | PNC | 189.42 | 191.15 | 188.91 | 188.97 | 188.97 | 1.517e+6 |
| 2025-11-26 | MCHP | 51.31 | 52.78 | 50.99 | 52 | 52 | 6.266e+6 |
| 2025-11-26 | SNPS | 403.12 | 411.64 | 401.27 | 409.68 | 409.68 | 1.603e+6 |
| 2025-11-26 | MCK | 890.96 | 894 | 882.15 | 882.15 | 882.15 | 617,072 |
| 2025-11-26 | NEE | 84.67 | 85.11 | 84.12 | 84.96 | 84.96 | 6.551e+6 |
| 2025-11-26 | MCO | 482.76 | 488.61 | 478.76 | 484.93 | 484.93 | 548,200 |
| 2025-11-26 | PNR | 104.94 | 106.32 | 104.33 | 105.49 | 105.49 | 1.080e+6 |
| 2025-11-26 | MDT | 103.45 | 104.7 | 103.09 | 103.41 | 103.41 | 5.250e+6 |
| 2025-11-26 | UNM | 75.87 | 76.08 | 75.14 | 75.47 | 75.47 | 1.291e+6 |
| 2025-11-26 | MET | 74.93 | 75.55 | 74.8 | 75.21 | 75.21 | 2.553e+6 |
| 2025-11-26 | UNP | 226.48 | 229.28 | 225.91 | 228.12 | 228.12 | 3.234e+6 |
| 2025-11-26 | META | 636.63 | 637.3 | 630.58 | 632.56 | 632.56 | 1.521e+7 |
| 2025-11-26 | PODD | 327.54 | 330.83 | 324 | 326.8 | 326.8 | 662,100 |
| 2025-11-26 | MGM | 34.12 | 34.97 | 34.05 | 34.78 | 34.78 | 4.341e+6 |
| 2025-11-26 | POM | 4.07 | 4.24 | 3.9 | 3.9 | 3.9 | 130,400 |
| 2025-11-26 | MHK | 113.41 | 116.27 | 113.41 | 115.5 | 115.5 | 812,016 |
| 2025-11-26 | XEL | 79.5 | 80.16 | 79.46 | 80.04 | 80.04 | 2.851e+6 |
| 2025-11-26 | MKC | 65.89 | 66.56 | 65.76 | 66.25 | 66.25 | 1.606e+6 |
| 2025-11-26 | PSKY | 15.54 | 15.71 | 15.31 | 15.65 | 15.65 | 6.666e+6 |
| 2025-11-26 | MKTX | 162.86 | 164.22 | 162.06 | 162.58 | 162.58 | 626,500 |
| 2025-11-26 | URBN | 75.65 | 79.34 | 74 | 77.56 | 77.56 | 1.007e+7 |
| 2025-11-26 | MLM | 614.17 | 625.21 | 614.17 | 620.9 | 620.9 | 445,345 |