Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65101–65150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | HBI | 6.66 | 6.68 | 6.55 | 6.59 | 6.59 | 2.319e+7 |
| 2025-11-26 | CDW | 141.66 | 143.8 | 140.83 | 142.82 | 142.82 | 1.144e+6 |
| 2025-11-26 | GOOG | 320.34 | 324.54 | 316.76 | 319.84 | 319.84 | 2.984e+7 |
| 2025-11-26 | CE | 39.31 | 40.94 | 39.26 | 40.44 | 40.44 | 1.683e+6 |
| 2025-11-26 | COIN | 256.2 | 266.62 | 253.84 | 264.97 | 264.97 | 9.929e+6 |
| 2025-11-26 | CEG | 354.37 | 360.1 | 353.98 | 358.06 | 358.06 | 1.396e+6 |
| 2025-11-26 | JNJ | 205.4 | 206.71 | 204.85 | 206.46 | 206.46 | 6.729e+6 |
| 2025-11-26 | CFG | 53.43 | 53.87 | 53.22 | 53.22 | 53.22 | 3.514e+6 |
| 2025-11-26 | CPB | 29.33 | 29.58 | 29.26 | 29.27 | 29.27 | 7.140e+6 |
| 2025-11-26 | CHD | 83.2 | 84.33 | 83.05 | 84.02 | 84.02 | 1.907e+6 |
| 2025-11-26 | FOX | 57.54 | 58.41 | 57.54 | 57.81 | 57.81 | 1.613e+6 |
| 2025-11-26 | CHTR | 200.44 | 200.76 | 198.64 | 199.81 | 199.81 | 1.416e+6 |
| 2025-11-26 | ED | 97.62 | 98.68 | 97.26 | 98.53 | 98.53 | 1.306e+6 |
| 2025-11-26 | CI | 275.13 | 277.5 | 272.96 | 275.28 | 275.28 | 1.103e+6 |
| 2025-11-26 | EL | 91.61 | 94.34 | 90.88 | 93.06 | 93.06 | 2.641e+6 |
| 2025-11-26 | CIEN | 197.36 | 203.17 | 195.82 | 200.29 | 200.29 | 2.033e+6 |
| 2025-11-26 | KVUE | 16.59 | 17.06 | 16.57 | 16.82 | 16.82 | 4.627e+7 |
| 2025-11-26 | CINF | 166.4 | 167.98 | 166.11 | 166.62 | 166.62 | 718,014 |
| 2025-11-26 | COTY | 3.24 | 3.33 | 3.23 | 3.3 | 3.3 | 4.602e+6 |
| 2025-11-26 | CLX | 103.91 | 105.67 | 103.91 | 105.25 | 105.25 | 1.633e+6 |
| 2025-11-26 | JBL | 203.67 | 209.81 | 203.39 | 207.12 | 207.12 | 877,497 |
| 2025-11-26 | CMA | 79.26 | 80.15 | 79.09 | 79.48 | 79.48 | 1.138e+6 |
| 2025-11-26 | LUMN | 7.99 | 8.2 | 7.95 | 8.09 | 8.09 | 1.244e+7 |
| 2025-11-26 | CMCSA | 26.16 | 26.18 | 25.89 | 25.96 | 25.96 | 2.423e+7 |
| 2025-11-26 | HLT | 284.53 | 287.04 | 283.36 | 285.5 | 285.5 | 1.871e+6 |
| 2025-11-26 | CME | 270.27 | 274.12 | 269.42 | 273.05 | 273.05 | 1.440e+6 |
| 2025-11-26 | DLR | 155.01 | 157.7 | 154.41 | 156.58 | 156.58 | 1.705e+6 |
| 2025-11-26 | CSCO | 75.65 | 75.78 | 74.54 | 75.26 | 75.26 | 1.597e+7 |
| 2025-11-26 | ATI | 99.37 | 101.24 | 98.69 | 100.3 | 100.3 | 1.425e+6 |
| 2025-11-26 | CSX | 34.64 | 35.3 | 34.56 | 35.05 | 35.05 | 1.011e+7 |
| 2025-11-26 | MA | 546.72 | 546.91 | 542.42 | 543.18 | 543.18 | 2.185e+6 |
| 2025-11-26 | CTAS | 182.21 | 184.75 | 181.94 | 183.68 | 183.68 | 1.780e+6 |
| 2025-11-26 | DRI | 176.99 | 178.91 | 176.38 | 177.3 | 177.3 | 1.312e+6 |
| 2025-11-26 | CTSH | 75.75 | 76.39 | 75.56 | 76.13 | 76.13 | 4.471e+6 |
| 2025-11-26 | EQT | 57.06 | 59.02 | 56.94 | 58.68 | 58.68 | 5.671e+6 |
| 2025-11-26 | CVNA | 70.89 | 72.84 | 70.04 | 71.47 | 71.47 | 1.918e+7 |
| 2025-11-26 | APH | 138.37 | 138.89 | 137.21 | 138.17 | 138.17 | 6.443e+6 |
| 2025-11-26 | CVS | 77.47 | 79.25 | 76.98 | 78.52 | 78.52 | 7.976e+6 |
| 2025-11-26 | LOW | 235.31 | 240.81 | 234.47 | 239.38 | 239.38 | 2.303e+6 |
| 2025-11-26 | CVX | 145.49 | 147.65 | 145.43 | 146.72 | 146.72 | 7.579e+6 |
| 2025-11-26 | EXPE | 256.97 | 259.31 | 256.04 | 257.06 | 257.06 | 1.247e+6 |
| 2025-11-26 | D | 60.51 | 61.28 | 60.32 | 61.19 | 61.19 | 3.670e+6 |
| 2025-11-26 | EXPD | 145.96 | 147.17 | 145.73 | 146.59 | 146.59 | 1.319e+6 |
| 2025-11-26 | DAL | 62.06 | 64.47 | 61.77 | 63.93 | 63.93 | 8.122e+6 |
| 2025-11-26 | COHR | 148.47 | 156.17 | 147 | 154 | 154 | 3.664e+6 |
| 2025-11-26 | DD | 38.32 | 39.05 | 38.28 | 38.93 | 38.93 | 4.049e+6 |
| 2025-11-26 | HON | 190.3 | 190.3 | 187.98 | 188.02 | 188.02 | 3.121e+6 |
| 2025-11-26 | DDOG | 159.93 | 161.72 | 157.06 | 158.4 | 158.4 | 3.459e+6 |
| 2025-11-26 | ISRG | 579.85 | 582.41 | 573.75 | 574.23 | 574.23 | 1.159e+6 |
| 2025-11-26 | DELL | 132.6 | 134.35 | 127.14 | 132.28 | 132.28 | 1.642e+7 |