Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66251–66300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | CI | 275.52 | 277.91 | 266.57 | 268.48 | 268.48 | 2.640e+6 |
| 2025-11-24 | CIEN | 183.05 | 196.52 | 182.18 | 194.7 | 194.7 | 1.403e+7 |
| 2025-11-24 | CINF | 163.66 | 165.62 | 162.84 | 164.87 | 164.87 | 844,300 |
| 2025-11-24 | CLX | 101.09 | 103.7 | 100.35 | 103.2 | 103.2 | 3.933e+6 |
| 2025-11-24 | CMA | 77.37 | 77.76 | 76.56 | 77.3 | 77.3 | 1.521e+6 |
| 2025-11-24 | CMCSA | 26.68 | 26.72 | 25.83 | 25.86 | 25.86 | 5.166e+7 |
| 2025-11-24 | CME | 265.78 | 268.45 | 263.5 | 268.01 | 268.01 | 3.561e+6 |
| 2025-11-24 | CSCO | 75.68 | 76.06 | 74.88 | 75.43 | 75.43 | 2.669e+7 |
| 2025-11-24 | CSX | 34.02 | 34.2 | 33.73 | 34.15 | 34.15 | 1.936e+7 |
| 2025-11-24 | CTAS | 183.28 | 183.78 | 180.49 | 181.25 | 181.25 | 4.126e+6 |
| 2025-11-24 | CTSH | 75.04 | 75.14 | 73.85 | 74.02 | 74.02 | 6.349e+6 |
| 2025-11-24 | CVNA | 64.13 | 67.18 | 64 | 66.18 | 66.18 | 2.138e+7 |
| 2025-11-24 | CVS | 77.44 | 77.62 | 75.91 | 76.59 | 76.59 | 9.843e+6 |
| 2025-11-24 | CVX | 147.02 | 147.31 | 144.98 | 146.95 | 146.95 | 1.418e+7 |
| 2025-11-24 | D | 60.07 | 60.7 | 59.3 | 60.27 | 60.27 | 8.971e+6 |
| 2025-11-24 | DAL | 58.76 | 60.42 | 57.89 | 60.35 | 60.35 | 9.995e+6 |
| 2025-11-24 | DD | 38.11 | 38.38 | 37.72 | 37.97 | 37.97 | 7.983e+6 |
| 2025-11-24 | DDOG | 158.14 | 160.17 | 155.88 | 158.44 | 158.44 | 6.818e+6 |
| 2025-11-24 | DELL | 123.88 | 128.45 | 123.36 | 126.28 | 126.28 | 8.986e+6 |
| 2025-11-24 | DG | 100.67 | 102.27 | 99.88 | 100.78 | 100.78 | 3.813e+6 |
| 2025-11-24 | DGX | 191.04 | 191.04 | 188.06 | 188.89 | 188.89 | 2.285e+6 |
| 2025-11-24 | DHI | 145.16 | 146.19 | 142.41 | 145.22 | 145.22 | 4.557e+6 |
| 2025-11-24 | DHR | 226.71 | 226.75 | 223.31 | 226.19 | 226.19 | 4.394e+6 |
| 2025-11-24 | DIS | 103.39 | 103.63 | 101.2 | 101.25 | 101.25 | 1.502e+7 |
| 2025-11-24 | DLTR | 102.33 | 102.37 | 99.47 | 100.25 | 100.25 | 4.008e+6 |
| 2025-11-24 | DOC | 17.22 | 17.39 | 17.19 | 17.23 | 17.23 | 7.463e+6 |
| 2025-11-24 | DOV | 182.54 | 183.08 | 180.74 | 182.11 | 182.11 | 1.193e+6 |
| 2025-11-24 | DPZ | 405.3 | 409.83 | 397.62 | 399.03 | 399.03 | 667,400 |
| 2025-11-24 | DTE | 133.67 | 134.13 | 132.37 | 133.81 | 133.81 | 1.233e+6 |
| 2025-11-24 | DVA | 120.5 | 122.26 | 119.04 | 119.49 | 119.49 | 4.939e+6 |
| 2025-11-24 | DVN | 35.1 | 35.71 | 34.75 | 35.51 | 35.51 | 9.494e+6 |
| 2025-11-24 | DXCM | 60.38 | 62.85 | 60.07 | 62.21 | 62.21 | 6.298e+6 |
| 2025-11-24 | EBAY | 80.66 | 81.24 | 79.4 | 80.34 | 80.34 | 5.960e+6 |
| 2025-11-24 | ECL | 265.99 | 267.69 | 264.44 | 267.33 | 267.33 | 2.925e+6 |
| 2025-11-24 | EFX | 212.84 | 213.42 | 207.34 | 208.34 | 208.34 | 1.477e+6 |
| 2025-11-24 | EG | 306.84 | 308.83 | 302.86 | 306.11 | 306.11 | 617,812 |
| 2025-11-24 | ELV | 327.35 | 332.57 | 320.17 | 325.91 | 325.91 | 2.549e+6 |
| 2025-11-24 | EMC | 29.63 | 29.73 | 29.49 | 29.72 | 29.72 | 8,900 |
| 2025-11-24 | EME | 589.42 | 613.33 | 584.48 | 602.18 | 602.18 | 582,636 |
| 2025-11-24 | FITB | 41.6 | 41.73 | 41.15 | 41.6 | 41.6 | 5.913e+6 |
| 2025-11-24 | FIX | 923.05 | 957.96 | 909.26 | 944.21 | 944.21 | 3.206e+6 |
| 2025-11-24 | FLR | 40.14 | 41.31 | 39.5 | 41.22 | 41.22 | 3.170e+6 |
| 2025-11-24 | FMC | 12.7 | 13.08 | 12.49 | 13.04 | 13.04 | 5.672e+6 |
| 2025-11-24 | FOSL | 2.36 | 2.6 | 2.36 | 2.51 | 2.51 | 1.201e+6 |
| 2025-11-24 | FOXA | 64.67 | 64.99 | 62.77 | 63.99 | 63.99 | 7.055e+6 |
| 2025-11-24 | FSLR | 250 | 261.45 | 249 | 259.85 | 259.85 | 2.094e+6 |
| 2025-11-24 | FTI | 43.64 | 44.73 | 43.47 | 44.5 | 44.5 | 2.402e+6 |
| 2025-11-24 | FTNT | 78.89 | 80.01 | 78.7 | 79.77 | 79.77 | 8.417e+6 |
| 2025-11-24 | GD | 334.27 | 336.98 | 331.45 | 335.2 | 335.2 | 1.477e+6 |
| 2025-11-24 | GE | 288.73 | 294.06 | 286.63 | 293.29 | 293.29 | 1.191e+7 |