Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66501–66550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | CL | 79.93 | 80.12 | 78.15 | 78.22 | 78.22 | 7.111e+6 |
| 2025-11-24 | FLS | 67.43 | 68.69 | 67.11 | 68.36 | 68.36 | 1.806e+6 |
| 2025-11-24 | MA | 541.69 | 542.29 | 533.39 | 536.12 | 536.12 | 5.941e+6 |
| 2025-11-24 | CHRW | 150.33 | 155.04 | 150 | 153.43 | 153.43 | 2.233e+6 |
| 2025-11-24 | FOX | 58.5 | 58.52 | 56.5 | 57.4 | 57.4 | 5.026e+6 |
| 2025-11-24 | JBL | 196.72 | 199.9 | 193.62 | 197.04 | 197.04 | 2.321e+6 |
| 2025-11-24 | APP | 525.47 | 564.8 | 523 | 559.8 | 559.8 | 5.009e+6 |
| 2025-11-24 | FAST | 39.29 | 39.48 | 38.95 | 39.16 | 39.16 | 1.156e+7 |
| 2025-11-24 | EXE | 113.69 | 116.11 | 110.59 | 115.23 | 115.23 | 7.934e+6 |
| 2025-11-24 | EVRG | 74.65 | 76.12 | 74.37 | 75.74 | 75.74 | 2.708e+6 |
| 2025-11-24 | INTU | 662.11 | 667.71 | 643.97 | 650.02 | 650.02 | 3.184e+6 |
| 2025-11-24 | IPG | 25.52 | 25.96 | 25.34 | 25.71 | 25.71 | 1.032e+7 |
| 2025-11-24 | CTVA | 65.22 | 65.53 | 64.76 | 65.34 | 65.34 | 3.826e+6 |
| 2025-11-24 | EIX | 57.44 | 57.8 | 56.46 | 57.62 | 57.62 | 6.443e+6 |
| 2025-11-24 | EQR | 58.89 | 59.52 | 58.59 | 59.17 | 59.17 | 3.265e+6 |
| 2025-11-21 | TROW | 95.14 | 98.2 | 95.06 | 97.64 | 97.64 | 2.144e+6 |
| 2025-11-21 | SBNY | 0.4 | 0.64 | 0.4 | 0.64 | 0.64 | 12,942 |
| 2025-11-21 | MAT | 19.2 | 19.98 | 19.13 | 19.83 | 19.83 | 3.360e+6 |
| 2025-11-21 | RTX | 170.98 | 171.02 | 167.37 | 168.42 | 168.42 | 6.108e+6 |
| 2025-11-21 | SBUX | 81.51 | 85.53 | 81.51 | 84.31 | 84.31 | 1.023e+7 |
| 2025-11-21 | MBC | 9.59 | 10.29 | 9.52 | 10.15 | 10.15 | 2.256e+6 |
| 2025-11-21 | PM | 153.6 | 154.97 | 151.65 | 152.47 | 152.47 | 6.835e+6 |
| 2025-11-21 | XYZ | 62.59 | 62.95 | 59.57 | 61.95 | 61.95 | 1.306e+7 |
| 2025-11-21 | MCD | 302.76 | 306.98 | 302.64 | 305.8 | 305.8 | 3.349e+6 |
| 2025-11-21 | SE | 131.28 | 133.94 | 127.84 | 131.34 | 131.34 | 7.648e+6 |
| 2025-11-21 | SHW | 327.91 | 340.94 | 327.88 | 335.44 | 335.44 | 2.393e+6 |
| 2025-11-21 | MCHP | 48.1 | 50.44 | 47.57 | 49.9 | 49.9 | 1.177e+7 |
| 2025-11-21 | PGR | 214.55 | 216.08 | 212.08 | 213.25 | 213.25 | 3.406e+6 |
| 2025-11-21 | VRSN | 247.01 | 253.12 | 244.5 | 249.82 | 249.82 | 1.221e+6 |
| 2025-11-21 | MCK | 849.85 | 868.21 | 847.01 | 864.51 | 864.51 | 754,566 |
| 2025-11-21 | SYY | 74.86 | 76.32 | 74.59 | 75.5 | 75.5 | 3.416e+6 |
| 2025-11-21 | SIG | 90.33 | 95.92 | 90.21 | 94.11 | 94.11 | 950,200 |
| 2025-11-21 | MCO | 474.05 | 481.21 | 471.42 | 477.48 | 477.48 | 707,796 |
| 2025-11-21 | ZBH | 89 | 92.5 | 88.88 | 91.69 | 91.69 | 2.552e+6 |
| 2025-11-21 | PKG | 190.41 | 196.14 | 190.29 | 194.96 | 194.96 | 707,434 |
| 2025-11-21 | T | 24.97 | 25.61 | 24.95 | 25.37 | 25.37 | 5.902e+7 |
| 2025-11-21 | MDT | 98.12 | 100.47 | 97.74 | 99.65 | 99.65 | 1.138e+7 |
| 2025-11-21 | ROK | 368.74 | 382.14 | 366.63 | 376.26 | 376.26 | 1.645e+6 |
| 2025-11-21 | TAP | 44.85 | 45.65 | 44.59 | 45.17 | 45.17 | 4.134e+6 |
| 2025-11-21 | MET | 73.16 | 74.65 | 72.48 | 73.97 | 73.97 | 4.019e+6 |
| 2025-11-21 | NKE | 61.21 | 62.68 | 60.75 | 61.99 | 61.99 | 1.248e+7 |
| 2025-11-21 | TDG | 1,329.62 | 1,360.84 | 1,317.03 | 1,347.22 | 1,347.22 | 294,400 |
| 2025-11-21 | META | 587.52 | 597.12 | 580.89 | 593.26 | 593.26 | 2.105e+7 |
| 2025-11-21 | PSX | 129.9 | 132.49 | 128.68 | 131.68 | 131.68 | 2.325e+6 |
| 2025-11-21 | TDY | 485.94 | 496.29 | 483.02 | 494.87 | 494.87 | 609,700 |
| 2025-11-21 | MGM | 30.82 | 32.84 | 30.6 | 32.55 | 32.55 | 8.332e+6 |
| 2025-11-21 | RF | 23.76 | 24.6 | 23.75 | 24.42 | 24.42 | 1.412e+7 |
| 2025-11-21 | TE | 2.73 | 2.79 | 2.52 | 2.72 | 2.72 | 1.082e+7 |
| 2025-11-21 | MHK | 104.69 | 110.25 | 104.69 | 109.93 | 109.93 | 1.384e+6 |
| 2025-11-21 | VLTO | 97.41 | 99.37 | 97.19 | 98.71 | 98.71 | 2.184e+6 |