Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65751–65800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | D | 60.44 | 60.75 | 59.53 | 60.21 | 60.21 | 6.363e+6 |
| 2025-11-25 | DAL | 60.19 | 62.49 | 60.19 | 61.82 | 61.82 | 7.753e+6 |
| 2025-11-25 | EXPD | 144.26 | 147.61 | 144.24 | 146.81 | 146.81 | 1.380e+6 |
| 2025-11-25 | DD | 38.09 | 38.57 | 37.74 | 38.28 | 38.28 | 6.434e+6 |
| 2025-11-25 | DDOG | 157.82 | 160.59 | 155.88 | 158.99 | 158.99 | 3.319e+6 |
| 2025-11-25 | HON | 187.85 | 189.64 | 187.27 | 189.04 | 189.04 | 3.664e+6 |
| 2025-11-25 | DELL | 122.18 | 126.18 | 122.14 | 124.99 | 124.99 | 1.479e+7 |
| 2025-11-25 | ISRG | 564.44 | 580 | 561.29 | 578.87 | 578.87 | 1.685e+6 |
| 2025-11-25 | DG | 101.63 | 105.38 | 101.34 | 103.38 | 103.38 | 3.017e+6 |
| 2025-11-25 | CPT | 102.56 | 104.72 | 102.34 | 103.98 | 103.98 | 1.142e+6 |
| 2025-11-25 | DGX | 190.06 | 191.63 | 189.03 | 190.64 | 190.64 | 1.207e+6 |
| 2025-11-25 | IR | 78.41 | 79.83 | 77.76 | 79.42 | 79.42 | 2.270e+6 |
| 2025-11-25 | DHI | 146.87 | 154.27 | 146.13 | 153.62 | 153.62 | 4.592e+6 |
| 2025-11-25 | CPRI | 24.24 | 25.48 | 24.23 | 24.89 | 24.89 | 3.041e+6 |
| 2025-11-25 | DHR | 226.34 | 231.53 | 225.38 | 229.96 | 229.96 | 2.958e+6 |
| 2025-11-25 | INTC | 35.55 | 36.13 | 34.68 | 35.83 | 35.83 | 6.220e+7 |
| 2025-11-25 | BF-B | 28.31 | 28.47 | 27.99 | 28.32 | 28.32 | 3.822e+6 |
| 2025-11-25 | DIS | 101.81 | 103.23 | 101.32 | 102.62 | 102.62 | 1.057e+7 |
| 2025-11-25 | DLTR | 101 | 106.04 | 100.61 | 105.66 | 105.66 | 2.614e+6 |
| 2025-11-25 | DOC | 17.33 | 17.57 | 17.18 | 17.48 | 17.48 | 4.493e+6 |
| 2025-11-25 | HOOD | 112.47 | 116.81 | 109.19 | 115.57 | 115.57 | 2.208e+7 |
| 2025-11-25 | DOV | 183.84 | 185.63 | 181.98 | 185.07 | 185.07 | 729,715 |
| 2025-11-25 | CPB | 29.6 | 30.03 | 29.33 | 29.45 | 29.45 | 5.049e+6 |
| 2025-11-25 | HRB | 40.74 | 41.58 | 40.61 | 40.98 | 40.98 | 2.740e+6 |
| 2025-11-25 | M | 20.21 | 21.61 | 20.15 | 21.44 | 21.44 | 8.337e+6 |
| 2025-11-25 | DPZ | 399.96 | 414.42 | 399.96 | 413.85 | 413.85 | 647,600 |
| 2025-11-25 | DTE | 134.49 | 134.85 | 132.89 | 133.81 | 133.81 | 1.406e+6 |
| 2025-11-25 | KVUE | 16.41 | 16.66 | 16.37 | 16.63 | 16.63 | 4.671e+7 |
| 2025-11-25 | CNC | 38.37 | 39.84 | 38.26 | 39.66 | 39.66 | 7.074e+6 |
| 2025-11-25 | DVA | 120.55 | 121.88 | 119.53 | 121.37 | 121.37 | 716,443 |
| 2025-11-25 | DVN | 35.22 | 35.48 | 34.95 | 35.41 | 35.41 | 6.313e+6 |
| 2025-11-25 | KEY | 17.64 | 18.07 | 17.63 | 18 | 18 | 1.422e+7 |
| 2025-11-25 | DXCM | 61.99 | 64 | 61.43 | 61.69 | 61.69 | 6.760e+6 |
| 2025-11-25 | LVS | 65.07 | 67.4 | 65.07 | 66.89 | 66.89 | 4.987e+6 |
| 2025-11-25 | EBAY | 80.01 | 82.55 | 80.01 | 82.23 | 82.23 | 3.694e+6 |
| 2025-11-25 | ECL | 268.29 | 273.63 | 267.27 | 271.96 | 271.96 | 1.744e+6 |
| 2025-11-25 | EFX | 208.58 | 214.78 | 208.58 | 213.57 | 213.57 | 1.042e+6 |
| 2025-11-25 | HST | 16.9 | 17.4 | 16.87 | 17.26 | 17.26 | 8.329e+6 |
| 2025-11-25 | CPAY | 287.15 | 293.63 | 285.91 | 291.98 | 291.98 | 540,200 |
| 2025-11-25 | DOW | 22.16 | 22.74 | 22.03 | 22.59 | 22.59 | 1.421e+7 |
| 2025-11-25 | KKR | 118.29 | 120.47 | 115.73 | 120.36 | 120.36 | 4.735e+6 |
| 2025-11-25 | HD | 334.59 | 348.4 | 334.44 | 346.5 | 346.5 | 6.317e+6 |
| 2025-11-25 | EG | 308.54 | 312.93 | 307.85 | 310.11 | 310.11 | 364,029 |
| 2025-11-25 | IVZ | 23.38 | 23.97 | 23.05 | 23.85 | 23.85 | 3.801e+6 |
| 2025-11-25 | EMR | 127.93 | 131.35 | 127.62 | 129.87 | 129.87 | 2.357e+6 |
| 2025-11-25 | ELV | 327.82 | 335.2 | 326.4 | 332.5 | 332.5 | 1.390e+6 |
| 2025-11-25 | EMC | 29.68 | 29.78 | 29.41 | 29.78 | 29.78 | 14,500 |
| 2025-11-25 | HUBB | 422.13 | 428.48 | 417.76 | 427.23 | 427.23 | 274,930 |
| 2025-11-25 | EME | 599.62 | 608.17 | 586.89 | 604.94 | 604.94 | 310,183 |
| 2025-11-25 | FITB | 41.79 | 42.65 | 41.78 | 42.53 | 42.53 | 4.519e+6 |