Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65151–65200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | CPT | 103.58 | 104.77 | 103.58 | 103.84 | 103.84 | 830,400 |
| 2025-11-26 | DG | 103.8 | 108.28 | 103.59 | 107.8 | 107.8 | 3.119e+6 |
| 2025-11-26 | IR | 79.21 | 80.39 | 79.04 | 79.83 | 79.83 | 2.230e+6 |
| 2025-11-26 | DGX | 189.74 | 190.56 | 187.54 | 188.01 | 188.01 | 869,621 |
| 2025-11-26 | CPRI | 24.92 | 25.76 | 24.76 | 25.62 | 25.62 | 2.690e+6 |
| 2025-11-26 | DHI | 153.03 | 156.55 | 152.79 | 155.84 | 155.84 | 2.571e+6 |
| 2025-11-26 | BF-B | 28.21 | 28.6 | 28.16 | 28.16 | 28.16 | 3.233e+6 |
| 2025-11-26 | DHR | 228.77 | 230.14 | 226.67 | 227.66 | 227.66 | 4.136e+6 |
| 2025-11-26 | EXE | 115.58 | 118.35 | 115.17 | 117.42 | 117.42 | 2.269e+6 |
| 2025-11-26 | DIS | 102.62 | 103.54 | 102.18 | 102.73 | 102.73 | 1.013e+7 |
| 2025-11-26 | DAY | 69 | 69.11 | 68.98 | 69 | 69 | 2.577e+6 |
| 2025-11-26 | DLTR | 106.1 | 111.13 | 105.83 | 109.75 | 109.75 | 4.095e+6 |
| 2025-11-26 | IDXX | 767.81 | 769.98 | 753.61 | 755.96 | 755.96 | 426,224 |
| 2025-11-26 | DOC | 17.43 | 17.72 | 17.4 | 17.59 | 17.59 | 4.695e+6 |
| 2025-11-26 | INTC | 36.2 | 37.24 | 36.13 | 36.81 | 36.81 | 5.456e+7 |
| 2025-11-26 | DOV | 184.77 | 186.39 | 184.15 | 185.24 | 185.24 | 768,000 |
| 2025-11-26 | INTU | 644.24 | 648.67 | 616.77 | 626.03 | 626.03 | 2.284e+6 |
| 2025-11-26 | DPZ | 413.54 | 418.42 | 411.55 | 411.84 | 411.84 | 497,000 |
| 2025-11-26 | ETN | 336.57 | 342.58 | 335.21 | 339.69 | 339.69 | 2.475e+6 |
| 2025-11-26 | DTE | 134.06 | 134.92 | 133.64 | 134.5 | 134.5 | 1.049e+6 |
| 2025-11-26 | LYB | 45.22 | 46.96 | 45.19 | 46.5 | 46.5 | 6.193e+6 |
| 2025-11-26 | DVA | 121.33 | 122.16 | 119.89 | 120.1 | 120.1 | 536,800 |
| 2025-11-26 | KEY | 17.99 | 18.21 | 17.94 | 18.02 | 18.02 | 1.041e+7 |
| 2025-11-26 | DVN | 35.44 | 36.3 | 35.37 | 35.98 | 35.98 | 7.695e+6 |
| 2025-11-26 | LVS | 66.93 | 67.68 | 66.67 | 67.51 | 67.51 | 3.494e+6 |
| 2025-11-26 | DXCM | 61.36 | 63.09 | 61.08 | 62.53 | 62.53 | 3.665e+6 |
| 2025-11-26 | DE | 474.09 | 484.72 | 466.42 | 466.88 | 466.88 | 5.474e+6 |
| 2025-11-26 | EBAY | 82.24 | 82.94 | 81.8 | 81.93 | 81.93 | 3.016e+6 |
| 2025-11-26 | ILMN | 128.82 | 130.57 | 128.45 | 129.81 | 129.81 | 2.081e+6 |
| 2025-11-26 | ECL | 271.68 | 274.6 | 270.92 | 273.48 | 273.48 | 1.281e+6 |
| 2025-11-26 | CAT | 564.21 | 572.45 | 563.62 | 571.3 | 571.3 | 1.995e+6 |
| 2025-11-26 | EFX | 212.11 | 214.55 | 211.38 | 211.4 | 211.4 | 1.542e+6 |
| 2025-11-26 | FISV | 60.84 | 61.58 | 60.6 | 60.8 | 60.8 | 7.883e+6 |
| 2025-11-26 | EG | 309.3 | 313.16 | 309.3 | 310.1 | 310.1 | 320,300 |
| 2025-11-26 | GT | 8.36 | 8.47 | 8.28 | 8.44 | 8.44 | 8.768e+6 |
| 2025-11-26 | ELV | 332.4 | 338.06 | 328.49 | 334.73 | 334.73 | 1.691e+6 |
| 2025-11-26 | APO | 129.92 | 131.23 | 129.2 | 129.2 | 129.2 | 2.638e+6 |
| 2025-11-26 | EMC | 29.98 | 30.15 | 29.98 | 30.13 | 30.13 | 5,600 |
| 2025-11-26 | HST | 17.28 | 17.39 | 17.19 | 17.22 | 17.22 | 4.808e+6 |
| 2025-11-26 | EME | 608.78 | 617.31 | 608.78 | 610.05 | 610.05 | 237,600 |
| 2025-11-26 | GPN | 73.35 | 74.9 | 73.3 | 74.49 | 74.49 | 2.216e+6 |
| 2025-11-26 | FITB | 42.43 | 42.93 | 42.36 | 42.58 | 42.58 | 4.116e+6 |
| 2025-11-26 | KDP | 26.58 | 27.23 | 26.5 | 27.22 | 27.22 | 1.186e+7 |
| 2025-11-26 | FIX | 961.13 | 982.03 | 959.4 | 970.07 | 970.07 | 342,429 |
| 2025-11-26 | FAST | 39.66 | 40.02 | 39.49 | 39.87 | 39.87 | 6.344e+6 |
| 2025-11-26 | FLR | 42.1 | 42.94 | 41.88 | 42.41 | 42.41 | 3.474e+6 |
| 2025-11-26 | KKR | 120.66 | 122.15 | 119.85 | 120.38 | 120.38 | 3.430e+6 |
| 2025-11-26 | FMC | 13.24 | 13.98 | 13.22 | 13.8 | 13.8 | 4.209e+6 |
| 2025-11-26 | LNT | 67.62 | 68.24 | 67.54 | 68.11 | 68.11 | 1.579e+6 |
| 2025-11-26 | FOSL | 2.92 | 3.2 | 2.92 | 3.05 | 3.05 | 1.053e+6 |