Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65851–65900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | ERIE | 291.52 | 295.54 | 291.47 | 292.41 | 292.41 | 100,022 |
| 2025-11-25 | JBHT | 167.14 | 171.94 | 167.13 | 171.37 | 171.37 | 1.104e+6 |
| 2025-11-25 | CTRA | 25.72 | 25.93 | 25.52 | 25.65 | 25.65 | 5.196e+6 |
| 2025-11-25 | IFF | 67.32 | 69.28 | 66.88 | 68.38 | 68.38 | 3.375e+6 |
| 2025-11-25 | JCI | 114.02 | 114.75 | 111.84 | 113.91 | 113.91 | 6.359e+6 |
| 2025-11-25 | ED | 98.24 | 98.68 | 97.04 | 97.26 | 97.26 | 2.127e+6 |
| 2025-11-25 | GOOGL | 325.78 | 328.39 | 317.23 | 323.01 | 323.01 | 8.863e+7 |
| 2025-11-25 | JKHY | 170.12 | 172.63 | 170 | 172.41 | 172.41 | 578,000 |
| 2025-11-25 | JPM | 297.19 | 301.6 | 292.74 | 300.11 | 300.11 | 8.877e+6 |
| 2025-11-25 | EVRG | 75.99 | 76.18 | 74.8 | 75.3 | 75.3 | 1.402e+6 |
| 2025-11-25 | KEYS | 200.5 | 201.5 | 188.56 | 195.46 | 195.46 | 3.899e+6 |
| 2025-11-25 | KHC | 24.5 | 24.79 | 24.47 | 24.63 | 24.63 | 1.269e+7 |
| 2025-11-25 | ETSY | 52.87 | 55.04 | 52.23 | 53.98 | 53.98 | 3.929e+6 |
| 2025-11-25 | FLS | 68.51 | 70.06 | 68.21 | 69.88 | 69.88 | 1.151e+6 |
| 2025-11-25 | KDP | 26.94 | 26.97 | 26.32 | 26.6 | 26.6 | 1.918e+7 |
| 2025-11-25 | KLAC | 1,127.29 | 1,145.53 | 1,104.58 | 1,142.95 | 1,142.95 | 944,253 |
| 2025-11-25 | KMB | 102.8 | 103.73 | 102.52 | 103.46 | 103.46 | 4.304e+6 |
| 2025-11-25 | HBI | 6.48 | 6.68 | 6.48 | 6.62 | 6.62 | 1.954e+7 |
| 2025-11-25 | KO | 71.8 | 71.93 | 71.15 | 71.61 | 71.61 | 1.745e+7 |
| 2025-11-25 | KR | 64.13 | 65.55 | 64.1 | 65.47 | 65.47 | 5.384e+6 |
| 2025-11-25 | KMX | 36.1 | 38.29 | 35.91 | 37.53 | 37.53 | 5.200e+6 |
| 2025-11-25 | KSS | 19.19 | 22.12 | 19.08 | 22.08 | 22.08 | 3.553e+7 |
| 2025-11-25 | L | 107.48 | 108.27 | 107.06 | 107.83 | 107.83 | 869,000 |
| 2025-11-25 | LDOS | 187.01 | 191.22 | 186.59 | 190.59 | 190.59 | 872,800 |
| 2025-11-25 | FFIV | 236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1.120e+6 |
| 2025-11-25 | LEG | 9.31 | 9.91 | 9.28 | 9.89 | 9.89 | 1.710e+6 |
| 2025-11-25 | DAY | 69 | 69.13 | 69 | 69.07 | 69.07 | 2.314e+6 |
| 2025-11-25 | LHX | 274.71 | 276.25 | 272.98 | 275.37 | 275.37 | 1.602e+6 |
| 2025-11-25 | CHRW | 153.46 | 156.94 | 153.46 | 156.19 | 156.19 | 1.563e+6 |
| 2025-11-25 | ITW | 242.06 | 246.44 | 240.63 | 245.2 | 245.2 | 1.070e+6 |
| 2025-11-25 | LIN | 408.79 | 409.98 | 403.25 | 405 | 405 | 3.580e+6 |
| 2025-11-25 | COHR | 146.2 | 149.09 | 142.46 | 148.85 | 148.85 | 6.560e+6 |
| 2025-11-25 | K | 82.89 | 83.07 | 82.89 | 82.91 | 82.91 | 3.798e+6 |
| 2025-11-25 | APO | 129.13 | 130.01 | 126.33 | 129.55 | 129.55 | 3.438e+6 |
| 2025-11-25 | GDDY | 125.93 | 128.04 | 125.44 | 126.4 | 126.4 | 1.229e+6 |
| 2025-11-25 | LYV | 127.98 | 130.02 | 125.34 | 129.56 | 129.56 | 4.447e+6 |
| 2025-11-25 | MAA | 130.16 | 132.83 | 129.92 | 131.93 | 131.93 | 888,219 |
| 2025-11-25 | FAST | 39.36 | 39.73 | 38.98 | 39.66 | 39.66 | 5.579e+6 |
| 2025-11-25 | MAR | 296 | 303.83 | 295.52 | 302.94 | 302.94 | 1.373e+6 |
| 2025-11-25 | INVH | 27.51 | 27.79 | 27.38 | 27.39 | 27.39 | 4.576e+6 |
| 2025-11-25 | CRM | 225.87 | 233.67 | 225.59 | 233.16 | 233.16 | 1.023e+7 |
| 2025-11-25 | EXPE | 251.12 | 258.27 | 249.98 | 257.58 | 257.58 | 3.153e+6 |
| 2025-11-25 | INTU | 648.74 | 655.23 | 637.19 | 644.88 | 644.88 | 1.922e+6 |
| 2025-11-25 | EMN | 57.99 | 59.76 | 57.93 | 59.13 | 59.13 | 1.816e+6 |
| 2025-11-25 | HOG | 23.42 | 23.92 | 23.41 | 23.75 | 23.75 | 1.840e+6 |
| 2025-11-25 | IPG | 25.98 | 26 | 24.94 | 25.06 | 25.06 | 2.228e+7 |
| 2025-11-25 | ATO | 173.92 | 174.66 | 171.68 | 172.38 | 172.38 | 991,000 |
| 2025-11-25 | IDXX | 751.75 | 769.24 | 750.36 | 766.68 | 766.68 | 660,840 |
| 2025-11-25 | DLR | 157.15 | 157.15 | 154.22 | 155.06 | 155.06 | 1.708e+6 |
| 2025-11-25 | HOLX | 74.7 | 74.98 | 74.63 | 74.88 | 74.88 | 3.573e+6 |