Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65001–65050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | IFF | 67.92 | 69.18 | 67.83 | 68.95 | 68.95 | 1.352e+6 |
| 2025-11-26 | KR | 65.55 | 66.79 | 65.48 | 66.35 | 66.35 | 5.380e+6 |
| 2025-11-26 | FICO | 1,817.93 | 1,835 | 1,793.79 | 1,797.27 | 1,797.27 | 112,539 |
| 2025-11-26 | KSS | 21.99 | 24.54 | 21.91 | 23.74 | 23.74 | 1.849e+7 |
| 2025-11-26 | EPAM | 184.71 | 186.87 | 184.26 | 184.69 | 184.69 | 552,083 |
| 2025-11-26 | L | 107.69 | 109 | 107.69 | 108.2 | 108.2 | 689,700 |
| 2025-11-26 | CRH | 116.26 | 119.24 | 115.92 | 118.81 | 118.81 | 5.111e+6 |
| 2025-11-26 | LDOS | 190.89 | 192.01 | 189.29 | 189.46 | 189.46 | 760,927 |
| 2025-11-26 | LII | 479.04 | 496.88 | 479.04 | 490.66 | 490.66 | 591,332 |
| 2025-11-26 | LEG | 9.84 | 10.16 | 9.84 | 10.05 | 10.05 | 1.903e+6 |
| 2025-11-26 | ALGN | 147.35 | 149.44 | 146.46 | 147.23 | 147.23 | 1.568e+6 |
| 2025-11-26 | LHX | 276 | 276.96 | 274.6 | 275.18 | 275.18 | 856,978 |
| 2025-11-26 | INCY | 105.61 | 107 | 105.08 | 105.65 | 105.65 | 1.404e+6 |
| 2025-11-26 | LIN | 404.64 | 407.61 | 404.18 | 405.04 | 405.04 | 2.592e+6 |
| 2025-11-26 | HRL | 22.43 | 22.65 | 22.41 | 22.62 | 22.62 | 3.110e+6 |
| 2025-11-26 | LYV | 129.73 | 132.13 | 129.72 | 131.05 | 131.05 | 2.764e+6 |
| 2025-11-26 | FFIV | 240.76 | 241.23 | 237.62 | 238.22 | 238.22 | 908,103 |
| 2025-11-26 | MAA | 131.29 | 133 | 130.8 | 132.37 | 132.37 | 707,895 |
| 2025-11-26 | ITW | 243.98 | 247.34 | 242.9 | 245.83 | 245.83 | 725,747 |
| 2025-11-26 | MAR | 302.32 | 304.8 | 300.76 | 303.46 | 303.46 | 1.241e+6 |
| 2025-11-26 | GEN | 26.43 | 26.43 | 25.92 | 25.97 | 25.97 | 2.933e+6 |
| 2025-11-26 | EMN | 58.89 | 60.23 | 58.89 | 59.75 | 59.75 | 1.468e+6 |
| 2025-11-26 | GM | 72.12 | 73.12 | 71.9 | 72.49 | 72.49 | 7.704e+6 |
| 2025-11-26 | HOG | 23.57 | 24.23 | 23.56 | 23.94 | 23.94 | 1.567e+6 |
| 2025-11-26 | AXP | 360.77 | 364.77 | 360.77 | 362.02 | 362.02 | 1.680e+6 |
| 2025-11-26 | ATO | 172.35 | 175.05 | 172.25 | 174.77 | 174.77 | 715,200 |
| 2025-11-26 | KMX | 37.3 | 39.28 | 37.21 | 38.2 | 38.2 | 4.839e+6 |
| 2025-11-26 | HOLX | 74.7 | 74.92 | 74.69 | 74.8 | 74.8 | 2.529e+6 |
| 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 |