Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65651–65700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | BBWI | 15.73 | 17.02 | 15.73 | 16.76 | 16.76 | 1.568e+7 |
| 2025-11-25 | JNJ | 204.1 | 206.62 | 204.1 | 205.58 | 205.58 | 1.028e+7 |
| 2025-11-25 | LII | 468.61 | 483.15 | 464.77 | 481.47 | 481.47 | 460,600 |
| 2025-11-25 | IPGP | 76.6 | 78.09 | 76.02 | 77.61 | 77.61 | 366,122 |
| 2025-11-25 | BBY | 74.5 | 78.31 | 72.91 | 77.44 | 77.44 | 7.625e+6 |
| 2025-11-25 | HCA | 499.81 | 515.87 | 499.63 | 514.32 | 514.32 | 1.241e+6 |
| 2025-11-25 | BDX | 149.15 | 151.94 | 148.56 | 151.89 | 151.89 | 2.565e+6 |
| 2025-11-25 | AXP | 355.14 | 361.84 | 353.41 | 360.7 | 360.7 | 2.059e+6 |
| 2025-11-25 | LKQ | 28.72 | 29.3 | 28.72 | 29.12 | 29.12 | 2.618e+6 |
| 2025-11-25 | BEN | 21.47 | 21.7 | 21.37 | 21.64 | 21.64 | 3.882e+6 |
| 2025-11-25 | BG | 92.53 | 95.38 | 92.22 | 95.38 | 95.38 | 1.442e+6 |
| 2025-11-25 | DRI | 171.74 | 176.83 | 171.55 | 176.59 | 176.59 | 1.563e+6 |
| 2025-11-25 | JEF | 54.78 | 56.43 | 54.46 | 55.99 | 55.99 | 1.376e+6 |
| 2025-11-25 | BRK-B | 508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 4.064e+6 |
| 2025-11-25 | CAT | 562.2 | 564.74 | 545.23 | 564.21 | 564.21 | 3.105e+6 |
| 2025-11-25 | BHF | 65.67 | 65.72 | 65.52 | 65.58 | 65.58 | 1.000e+6 |
| 2025-11-25 | BIIB | 177.07 | 182.97 | 176.09 | 181.96 | 181.96 | 2.345e+6 |
| 2025-11-25 | BIO | 322.69 | 334.53 | 321.73 | 332.21 | 332.21 | 145,512 |
| 2025-11-25 | CTVA | 65.7 | 66.26 | 65.16 | 65.73 | 65.73 | 3.723e+6 |
| 2025-11-25 | BK | 107.55 | 108.39 | 106.51 | 108.22 | 108.22 | 3.156e+6 |
| 2025-11-25 | FTV | 53.02 | 53.41 | 52.58 | 53.16 | 53.16 | 3.144e+6 |
| 2025-11-25 | BKNG | 194.48 | 197.26 | 193.87 | 195.43 | 195.43 | 8.381e+6 |
| 2025-11-25 | LYB | 43.89 | 45.37 | 43.89 | 45.15 | 45.15 | 5.626e+6 |
| 2025-11-25 | BKR | 48.81 | 49.21 | 48.37 | 49.08 | 49.08 | 5.767e+6 |
| 2025-11-25 | GILD | 123.26 | 126.05 | 123.18 | 125.57 | 125.57 | 7.590e+6 |
| 2025-11-25 | BLDR | 101.88 | 109.54 | 101.41 | 108.97 | 108.97 | 3.165e+6 |
| 2025-11-25 | BLK | 1,008.93 | 1,022.3 | 1,000.45 | 1,019.1 | 1,019.1 | 688,749 |
| 2025-11-25 | APP | 555.12 | 557.77 | 535.85 | 556.03 | 556.03 | 2.758e+6 |
| 2025-11-25 | BR | 225.18 | 227.29 | 225.18 | 226.02 | 226.02 | 432,630 |
| 2025-11-25 | BRO | 79.3 | 80.14 | 78.99 | 80.1 | 80.1 | 1.744e+6 |
| 2025-11-25 | MAS | 61.93 | 63.14 | 61.39 | 62.77 | 62.77 | 4.158e+6 |
| 2025-11-25 | BSX | 98.85 | 101.77 | 98.74 | 101.36 | 101.36 | 8.828e+6 |
| 2025-11-25 | BWA | 43.1 | 43.73 | 42.75 | 43.3 | 43.3 | 2.772e+6 |
| 2025-11-25 | EIX | 57.88 | 58.22 | 56.89 | 56.96 | 56.96 | 2.581e+6 |
| 2025-11-25 | CL | 78.81 | 79.1 | 78.25 | 78.85 | 78.85 | 6.098e+6 |
| 2025-11-25 | BX | 138.88 | 141.51 | 137.8 | 140.48 | 140.48 | 3.506e+6 |
| 2025-11-25 | DE | 486.94 | 497.33 | 485.11 | 494.96 | 494.96 | 2.189e+6 |
| 2025-11-25 | GT | 8.2 | 8.52 | 8.18 | 8.42 | 8.42 | 6.061e+6 |
| 2025-11-25 | LULU | 171.55 | 179.17 | 171.5 | 177.51 | 177.51 | 4.518e+6 |
| 2025-11-25 | BXP | 69.11 | 71.45 | 69.11 | 70.73 | 70.73 | 1.447e+6 |
| 2025-11-25 | LNT | 67.46 | 67.78 | 66.82 | 67.42 | 67.42 | 1.562e+6 |
| 2025-11-25 | C | 99.37 | 100.74 | 98.55 | 100.17 | 100.17 | 1.088e+7 |
| 2025-11-25 | DECK | 83.38 | 86.35 | 83.15 | 85.47 | 85.47 | 3.583e+6 |
| 2025-11-25 | CA | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 6,100 |
| 2025-11-25 | CAG | 16.83 | 17.08 | 16.81 | 16.97 | 16.97 | 8.209e+6 |
| 2025-11-25 | FRT | 95.27 | 96.8 | 95.27 | 96.24 | 96.24 | 504,625 |
| 2025-11-25 | CARR | 51.85 | 53.77 | 51.73 | 53.53 | 53.53 | 1.151e+7 |
| 2025-11-25 | GM | 70.84 | 72.79 | 70.84 | 72.46 | 72.46 | 1.209e+7 |
| 2025-11-25 | CASY | 543.59 | 565.11 | 541.12 | 564.51 | 564.51 | 319,900 |
| 2025-11-25 | EXE | 113.99 | 115.22 | 113.21 | 114.7 | 114.7 | 2.565e+6 |