Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65251–65300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | EMR | 130.49 | 131.34 | 129.79 | 130.41 | 130.41 | 1.485e+6 |
| 2025-11-26 | KHC | 24.54 | 24.94 | 24.52 | 24.78 | 24.78 | 9.518e+6 |
| 2025-11-26 | CTRA | 25.78 | 26.4 | 25.7 | 26.2 | 26.2 | 4.458e+6 |
| 2025-11-26 | KLAC | 1,154.77 | 1,164.27 | 1,141.93 | 1,156.09 | 1,156.09 | 1.126e+6 |
| 2025-11-26 | CMI | 490.51 | 496.63 | 489.03 | 493.89 | 493.89 | 595,944 |
| 2025-11-26 | KMB | 103.84 | 107.15 | 103.57 | 105.68 | 105.68 | 7.267e+6 |
| 2025-11-26 | INVH | 27.28 | 27.64 | 27.15 | 27.29 | 27.29 | 3.964e+6 |
| 2025-11-26 | KO | 71.59 | 72.07 | 71.39 | 71.87 | 71.87 | 1.180e+7 |
| 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 |
| 2025-11-25 | MAT | 20.09 | 20.91 | 20.06 | 20.76 | 20.76 | 4.402e+6 |
| 2025-11-25 | SNA | 330.34 | 337.13 | 329.27 | 335.84 | 335.84 | 266,300 |
| 2025-11-25 | MBC | 10.49 | 11.08 | 10.37 | 11 | 11 | 2.670e+6 |
| 2025-11-25 | NE | 29.39 | 29.95 | 28.45 | 29.72 | 29.72 | 1.772e+6 |
| 2025-11-25 | MCD | 303.23 | 307.89 | 303.23 | 306.89 | 306.89 | 4.190e+6 |
| 2025-11-25 | TYL | 457.82 | 471.8 | 455.81 | 470.69 | 470.69 | 436,500 |
| 2025-11-25 | MCHP | 49.79 | 51.75 | 49.26 | 51.27 | 51.27 | 9.605e+6 |
| 2025-11-25 | PNC | 187.11 | 190.88 | 185.63 | 189.66 | 189.66 | 1.890e+6 |
| 2025-11-25 | MCK | 873.46 | 890.03 | 872.1 | 887.71 | 887.71 | 829,208 |
| 2025-11-25 | SNPS | 401.55 | 405.62 | 394.41 | 401.61 | 401.61 | 1.218e+6 |
| 2025-11-25 | MCO | 479.35 | 485.14 | 478.34 | 483.47 | 483.47 | 473,600 |
| 2025-11-25 | NEE | 84.12 | 84.77 | 83.61 | 84.26 | 84.26 | 7.917e+6 |
| 2025-11-25 | MDT | 102.21 | 103.99 | 102.21 | 103.74 | 103.74 | 9.483e+6 |
| 2025-11-25 | PNR | 104.39 | 106.18 | 103.73 | 105.44 | 105.44 | 1.181e+6 |