Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66451–66500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | HST | 16.93 | 16.98 | 16.74 | 16.82 | 16.82 | 6.464e+6 |
| 2025-11-24 | KMX | 35.03 | 36.16 | 34.71 | 35.63 | 35.63 | 5.812e+6 |
| 2025-11-24 | IFF | 66.41 | 67.35 | 66.02 | 66.65 | 66.65 | 3.211e+6 |
| 2025-11-24 | CPAY | 288.4 | 291.78 | 285.9 | 287.03 | 287.03 | 931,837 |
| 2025-11-24 | DOW | 21.62 | 21.98 | 21.38 | 21.94 | 21.94 | 1.571e+7 |
| 2025-11-24 | INFO | 23.93 | 23.97 | 23.93 | 23.97 | 23.97 | 2,900 |
| 2025-11-24 | ED | 98.72 | 98.74 | 97.13 | 97.33 | 97.33 | 7.708e+6 |
| 2025-11-24 | GDDY | 127.11 | 127.97 | 124.75 | 125.28 | 125.28 | 2.654e+6 |
| 2025-11-24 | IVZ | 22.93 | 23.56 | 22.78 | 23.44 | 23.44 | 3.218e+6 |
| 2025-11-24 | EMR | 127.87 | 129.19 | 126.24 | 127.61 | 127.61 | 2.983e+6 |
| 2025-11-24 | CBOE | 251.23 | 255.33 | 250.25 | 253.17 | 253.17 | 1.518e+6 |
| 2025-11-24 | EXPD | 142.7 | 145.49 | 142.12 | 143.5 | 143.5 | 2.415e+6 |
| 2025-11-24 | F | 12.54 | 12.68 | 12.53 | 12.66 | 12.66 | 5.294e+7 |
| 2025-11-24 | LOW | 231.84 | 232.3 | 226.62 | 226.65 | 226.65 | 4.213e+6 |
| 2025-11-24 | DXC | 12.57 | 12.86 | 12.48 | 12.77 | 12.77 | 2.512e+6 |
| 2025-11-24 | GRMN | 191.16 | 192.14 | 189.89 | 190.85 | 190.85 | 2.234e+6 |
| 2025-11-24 | KEY | 17.45 | 17.62 | 17.4 | 17.52 | 17.52 | 1.966e+7 |
| 2025-11-24 | ITW | 244.15 | 245.2 | 239.27 | 239.45 | 239.45 | 2.512e+6 |
| 2025-11-24 | GPN | 72.43 | 73 | 71.81 | 72.34 | 72.34 | 3.176e+6 |
| 2025-11-24 | GOOGL | 310.71 | 319.05 | 309.18 | 318.15 | 318.15 | 8.517e+7 |
| 2025-11-24 | IQV | 224.63 | 228.77 | 222 | 228.18 | 228.18 | 1.666e+6 |
| 2025-11-24 | CTRA | 25.64 | 26.12 | 25.33 | 26.01 | 26.01 | 8.342e+6 |
| 2025-11-24 | HD | 337.75 | 339.24 | 332.17 | 332.2 | 332.2 | 6.133e+6 |
| 2025-11-24 | CAH | 208.25 | 211.99 | 207.28 | 210.17 | 210.17 | 3.438e+6 |
| 2025-11-24 | ILMN | 123.75 | 127.88 | 123.33 | 125.96 | 125.96 | 2.333e+6 |
| 2025-11-24 | CF | 77.07 | 77.5 | 75.76 | 76.93 | 76.93 | 3.571e+6 |
| 2025-11-24 | HLT | 274.58 | 275.74 | 271.67 | 274.07 | 274.07 | 2.097e+6 |
| 2025-11-24 | LVS | 63.93 | 65.06 | 63.92 | 64.95 | 64.95 | 6.653e+6 |
| 2025-11-24 | ERIE | 291.95 | 294.2 | 288.41 | 288.74 | 288.74 | 220,500 |
| 2025-11-24 | FISV | 60.36 | 61.17 | 59.8 | 60.67 | 60.67 | 1.011e+7 |
| 2025-11-24 | DAY | 68.87 | 69.05 | 68.87 | 68.95 | 68.95 | 2.160e+6 |
| 2025-11-24 | EA | 200.62 | 201.53 | 200.6 | 200.67 | 200.67 | 3.115e+6 |
| 2025-11-24 | HRL | 21.97 | 22.12 | 21.87 | 22.01 | 22.01 | 8.567e+6 |
| 2025-11-24 | HUBB | 419.4 | 428.21 | 415.29 | 421.53 | 421.53 | 516,418 |
| 2025-11-24 | HP | 25.99 | 26.75 | 25.76 | 26.38 | 26.38 | 1.931e+6 |
| 2025-11-24 | DE | 485.51 | 491.16 | 481.02 | 484.13 | 484.13 | 2.183e+6 |
| 2025-11-24 | APO | 128.83 | 129.92 | 127.93 | 129.03 | 129.03 | 3.577e+6 |
| 2025-11-24 | LULU | 168.32 | 172.39 | 166.23 | 169.67 | 169.67 | 3.863e+6 |
| 2025-11-24 | DUK | 120.99 | 121.33 | 119.35 | 120.03 | 120.03 | 3.443e+6 |
| 2025-11-24 | KIM | 19.68 | 20.05 | 19.68 | 19.97 | 19.97 | 9.729e+6 |
| 2025-11-24 | KMI | 26.52 | 26.53 | 26.06 | 26.32 | 26.32 | 2.347e+7 |
| 2025-11-24 | CMI | 473.9 | 487.17 | 473.9 | 482.48 | 482.48 | 2.132e+6 |
| 2025-11-24 | KDP | 27.17 | 27.21 | 26.69 | 26.9 | 26.9 | 1.963e+7 |
| 2025-11-24 | LUMN | 7.66 | 7.82 | 7.57 | 7.71 | 7.71 | 1.348e+7 |
| 2025-11-24 | LITE | 267.2 | 300 | 266.01 | 299.36 | 299.36 | 7.586e+6 |
| 2025-11-24 | FRT | 95.89 | 96.11 | 94.89 | 95.03 | 95.03 | 852,500 |
| 2025-11-24 | EXPE | 247.36 | 251.75 | 246.95 | 248.6 | 248.6 | 2.912e+6 |
| 2025-11-24 | HRB | 42.61 | 42.73 | 40.43 | 40.45 | 40.45 | 1.870e+6 |
| 2025-11-24 | MAC | 16.3 | 16.46 | 16.07 | 16.22 | 16.22 | 1.978e+6 |
| 2025-11-24 | CPT | 102.81 | 103.08 | 101.93 | 102.48 | 102.48 | 8.296e+6 |