Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65701–65750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | FANG | 144.42 | 145.95 | 143.15 | 145.35 | 145.35 | 1.342e+6 |
| 2025-11-25 | CB | 295.32 | 297.52 | 295.05 | 295.95 | 295.95 | 941,934 |
| 2025-11-25 | GPN | 72.73 | 74.27 | 72.59 | 73.55 | 73.55 | 2.017e+6 |
| 2025-11-25 | LNC | 39.81 | 40.89 | 39.78 | 40.06 | 40.06 | 2.336e+6 |
| 2025-11-25 | CBRE | 159.13 | 162.7 | 158.69 | 162.21 | 162.21 | 1.044e+6 |
| 2025-11-25 | EW | 84.66 | 86.94 | 84.66 | 86.82 | 86.82 | 3.157e+6 |
| 2025-11-25 | FIS | 64.05 | 65.31 | 63.62 | 64.69 | 64.69 | 2.313e+6 |
| 2025-11-25 | CCI | 87.25 | 88.26 | 87.23 | 87.27 | 87.27 | 2.453e+6 |
| 2025-11-25 | CCL | 24.42 | 26.07 | 24.38 | 25.44 | 25.44 | 3.210e+7 |
| 2025-11-25 | CDNS | 300.75 | 305.75 | 298.17 | 303.66 | 303.66 | 1.976e+6 |
| 2025-11-25 | HP | 26.47 | 27.48 | 26 | 27.19 | 27.19 | 1.656e+6 |
| 2025-11-25 | CDW | 142.3 | 143.39 | 140.75 | 141.67 | 141.67 | 1.164e+6 |
| 2025-11-25 | CE | 39.41 | 40.42 | 38.89 | 39.42 | 39.42 | 2.423e+6 |
| 2025-11-25 | GOOG | 326.36 | 328.22 | 317.39 | 323.2 | 323.2 | 5.090e+7 |
| 2025-11-25 | CEG | 352.44 | 354.52 | 338.37 | 350.59 | 350.59 | 1.636e+6 |
| 2025-11-25 | INCY | 106.59 | 107.61 | 105.16 | 105.55 | 105.55 | 1.702e+6 |
| 2025-11-25 | CFG | 52.44 | 53.69 | 52.25 | 53.43 | 53.43 | 4.338e+6 |
| 2025-11-25 | CHD | 82.37 | 83.77 | 82.37 | 83.63 | 83.63 | 2.312e+6 |
| 2025-11-25 | CHTR | 199.08 | 204.69 | 198.64 | 200.76 | 200.76 | 1.378e+6 |
| 2025-11-25 | CI | 270.67 | 277.1 | 268.25 | 275.13 | 275.13 | 1.862e+6 |
| 2025-11-25 | CIEN | 191.51 | 196.24 | 187.55 | 196.24 | 196.24 | 2.114e+6 |
| 2025-11-25 | EPAM | 184.61 | 186.3 | 183.43 | 185.8 | 185.8 | 931,810 |
| 2025-11-25 | CRH | 113.87 | 116.11 | 113.21 | 115.44 | 115.44 | 4.856e+6 |
| 2025-11-25 | EL | 91.09 | 92.97 | 90.18 | 91.31 | 91.31 | 2.921e+6 |
| 2025-11-25 | CINF | 166.34 | 167.36 | 166.03 | 166.52 | 166.52 | 374,600 |
| 2025-11-25 | CLX | 104.29 | 105.02 | 103.54 | 104.39 | 104.39 | 2.759e+6 |
| 2025-11-25 | COTY | 3.15 | 3.28 | 3.15 | 3.23 | 3.23 | 4.548e+6 |
| 2025-11-25 | CMA | 77.81 | 79.58 | 77.8 | 79.14 | 79.14 | 1.154e+6 |
| 2025-11-25 | BMY | 47.17 | 48.33 | 47.06 | 47.99 | 47.99 | 1.500e+7 |
| 2025-11-25 | JBL | 196.43 | 205.05 | 194.44 | 203.87 | 203.87 | 1.063e+6 |
| 2025-11-25 | CMCSA | 25.94 | 26.47 | 25.91 | 26.07 | 26.07 | 3.045e+7 |
| 2025-11-25 | ETN | 328.06 | 337.09 | 322.81 | 334.68 | 334.68 | 3.969e+6 |
| 2025-11-25 | CME | 265.41 | 269.91 | 265.41 | 269.27 | 269.27 | 1.515e+6 |
| 2025-11-25 | HLT | 275.59 | 285.7 | 274.67 | 284.46 | 284.46 | 2.364e+6 |
| 2025-11-25 | CSCO | 75.68 | 76.24 | 75.27 | 75.51 | 75.51 | 1.882e+7 |
| 2025-11-25 | GRMN | 191.9 | 192.93 | 189.89 | 191.37 | 191.37 | 971,382 |
| 2025-11-25 | CSX | 34.2 | 34.74 | 34.08 | 34.65 | 34.65 | 1.247e+7 |
| 2025-11-25 | CAH | 211.45 | 213.57 | 211.45 | 212.68 | 212.68 | 1.344e+6 |
| 2025-11-25 | ATI | 97.88 | 99.37 | 95.14 | 99.29 | 99.29 | 1.373e+6 |
| 2025-11-25 | CTAS | 181.23 | 183.52 | 180.88 | 182.75 | 182.75 | 2.283e+6 |
| 2025-11-25 | HII | 309.26 | 313.76 | 305.08 | 312.37 | 312.37 | 452,665 |
| 2025-11-25 | EQT | 56.59 | 57.56 | 55.8 | 56.45 | 56.45 | 8.377e+6 |
| 2025-11-25 | MA | 539.76 | 548.63 | 537.26 | 544.71 | 544.71 | 3.133e+6 |
| 2025-11-25 | CTSH | 74.32 | 75.75 | 74.3 | 75.53 | 75.53 | 5.440e+6 |
| 2025-11-25 | CZR | 20.89 | 22.28 | 20.85 | 22.01 | 22.01 | 1.264e+7 |
| 2025-11-25 | CVNA | 66.4 | 70.29 | 65.32 | 70.25 | 70.25 | 1.496e+7 |
| 2025-11-25 | CVS | 77.03 | 77.58 | 76.87 | 77.15 | 77.15 | 4.733e+6 |
| 2025-11-25 | APH | 136.97 | 137.8 | 133.42 | 137.27 | 137.27 | 7.103e+6 |
| 2025-11-25 | CVX | 146.12 | 147.1 | 145.5 | 145.76 | 145.76 | 1.145e+7 |
| 2025-11-25 | LOW | 228.59 | 236.7 | 228.16 | 235.9 | 235.9 | 3.330e+6 |