Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65051–65100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | DUK | 120.35 | 121.52 | 119.89 | 121.35 | 121.35 | 3.375e+6 |
| 2025-11-26 | BG | 95.39 | 96.17 | 94.92 | 95.35 | 95.35 | 1.116e+6 |
| 2025-11-26 | CBOE | 256.84 | 257.84 | 254.64 | 256.77 | 256.77 | 529,400 |
| 2025-11-26 | BHF | 65.67 | 65.68 | 65 | 65.41 | 65.41 | 1.327e+6 |
| 2025-11-26 | FLS | 69.93 | 71.28 | 69.38 | 70.14 | 70.14 | 925,000 |
| 2025-11-26 | BIIB | 181.96 | 183.93 | 180.76 | 181.94 | 181.94 | 1.483e+6 |
| 2025-11-26 | CTVA | 65.58 | 66.64 | 65.38 | 66.32 | 66.32 | 2.062e+6 |
| 2025-11-26 | BIO | 330.38 | 334 | 326.64 | 327.03 | 327.03 | 126,340 |
| 2025-11-26 | HIG | 136.72 | 137.37 | 136.21 | 136.21 | 136.21 | 1.056e+6 |
| 2025-11-26 | BK | 108.68 | 111.08 | 108.36 | 110.46 | 110.46 | 3.075e+6 |
| 2025-11-26 | EVRG | 75.47 | 76.1 | 75.42 | 75.83 | 75.83 | 1.400e+6 |
| 2025-11-26 | BKNG | 195.17 | 197.17 | 194.75 | 195.65 | 195.65 | 7.093e+6 |
| 2025-11-26 | CZR | 21.89 | 23.12 | 21.89 | 22.94 | 22.94 | 8.723e+6 |
| 2025-11-26 | BKR | 49.37 | 49.99 | 49.13 | 49.18 | 49.18 | 5.568e+6 |
| 2025-11-26 | BRK-B | 509.25 | 512.7 | 507.65 | 511.23 | 511.23 | 3.687e+6 |
| 2025-11-26 | BLDR | 108.1 | 113.23 | 108.1 | 111.75 | 111.75 | 1.894e+6 |
| 2025-11-26 | APP | 565.76 | 590.54 | 563.5 | 586.37 | 586.37 | 3.436e+6 |
| 2025-11-26 | BLK | 1,020.42 | 1,037.45 | 1,019.36 | 1,029.28 | 1,029.28 | 561,000 |
| 2025-11-26 | CRM | 229.56 | 231.86 | 225.07 | 227.21 | 227.21 | 8.507e+6 |
| 2025-11-26 | BR | 224.96 | 227.37 | 224.96 | 225.4 | 225.4 | 566,100 |
| 2025-11-26 | MAS | 62.4 | 64.31 | 62.31 | 63.84 | 63.84 | 2.880e+6 |
| 2025-11-26 | BRO | 80.17 | 80.91 | 79.64 | 80.04 | 80.04 | 1.365e+6 |
| 2025-11-26 | K | 82.94 | 83.07 | 82.9 | 83.02 | 83.02 | 2.313e+6 |
| 2025-11-26 | BSX | 100.92 | 101.69 | 100.9 | 100.96 | 100.96 | 5.310e+6 |
| 2025-11-26 | CL | 78.52 | 79.33 | 78.35 | 79.07 | 79.07 | 4.049e+6 |
| 2025-11-26 | BWA | 42.94 | 43.61 | 42.65 | 42.66 | 42.66 | 2.946e+6 |
| 2025-11-26 | LULU | 178 | 183.69 | 177.79 | 181.94 | 181.94 | 3.840e+6 |
| 2025-11-26 | BX | 140.49 | 143.17 | 140.17 | 141.94 | 141.94 | 3.117e+6 |
| 2025-11-26 | DOW | 22.61 | 23.46 | 22.59 | 23.28 | 23.28 | 1.051e+7 |
| 2025-11-26 | BXP | 70.64 | 71.4 | 70.38 | 71 | 71 | 1.231e+6 |
| 2025-11-26 | DECK | 85.03 | 87.89 | 84.6 | 87.19 | 87.19 | 3.074e+6 |
| 2025-11-26 | C | 100.72 | 102.28 | 100.46 | 101.49 | 101.49 | 1.138e+7 |
| 2025-11-26 | MAC | 16.61 | 17.23 | 16.58 | 16.93 | 16.93 | 2.419e+6 |
| 2025-11-26 | CA | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 100 |
| 2025-11-26 | FRT | 95.92 | 97.03 | 95.92 | 96.43 | 96.43 | 548,700 |
| 2025-11-26 | CAG | 16.93 | 17.19 | 16.93 | 17.04 | 17.04 | 8.630e+6 |
| 2025-11-26 | CNC | 39.32 | 39.93 | 39.17 | 39.46 | 39.46 | 6.692e+6 |
| 2025-11-26 | CARR | 53.6 | 54.43 | 53.29 | 53.93 | 53.93 | 6.537e+6 |
| 2025-11-26 | FANG | 145.62 | 148.96 | 144.91 | 147.61 | 147.61 | 1.380e+6 |
| 2025-11-26 | CASY | 564.71 | 571.82 | 562.59 | 570.25 | 570.25 | 245,509 |
| 2025-11-26 | LNC | 40.32 | 41.21 | 40.32 | 40.4 | 40.4 | 2.300e+6 |
| 2025-11-26 | CB | 296.06 | 297.65 | 295.19 | 296.08 | 296.08 | 946,500 |
| 2025-11-26 | FIS | 64.19 | 65.14 | 63.97 | 64.43 | 64.43 | 2.180e+6 |
| 2025-11-26 | CBRE | 161.49 | 163.93 | 161.47 | 162.21 | 162.21 | 1.116e+6 |
| 2025-11-26 | DXC | 13.06 | 13.22 | 12.98 | 13.11 | 13.11 | 1.976e+6 |
| 2025-11-26 | CCI | 87.31 | 88.83 | 87.13 | 88.39 | 88.39 | 2.769e+6 |
| 2025-11-26 | EW | 86.8 | 87.4 | 86.55 | 86.75 | 86.75 | 2.176e+6 |
| 2025-11-26 | CCL | 25.65 | 25.67 | 25.16 | 25.16 | 25.16 | 3.008e+7 |
| 2025-11-26 | HP | 27.47 | 28.02 | 27.2 | 27.34 | 27.34 | 1.512e+6 |
| 2025-11-26 | CDNS | 307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 1.397e+6 |