Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66851–66900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | CA | 24.69 | 24.72 | 24.69 | 24.69 | 24.69 | 11,700 |
| 2025-11-21 | CAG | 16.83 | 17.24 | 16.76 | 16.99 | 16.99 | 1.429e+7 |
| 2025-11-21 | CARR | 50.48 | 52.31 | 50.17 | 52 | 52 | 1.273e+7 |
| 2025-11-21 | CASY | 550.36 | 563.69 | 548.7 | 559.39 | 559.39 | 390,700 |
| 2025-11-21 | CB | 296.18 | 299.19 | 295.92 | 296.47 | 296.47 | 2.130e+6 |
| 2025-11-21 | CBRE | 153.26 | 157.25 | 151.94 | 156.79 | 156.79 | 2.055e+6 |
| 2025-11-21 | CCI | 88.53 | 89.11 | 87.49 | 87.86 | 87.86 | 3.163e+6 |
| 2025-11-21 | CCL | 25.51 | 26.53 | 25.3 | 26.27 | 26.27 | 1.803e+7 |
| 2025-11-21 | CDNS | 301.92 | 303.9 | 295.18 | 300.58 | 300.58 | 1.748e+6 |
| 2025-11-21 | CDW | 134.53 | 140.24 | 133.56 | 138.06 | 138.06 | 2.063e+6 |
| 2025-11-21 | CE | 35.69 | 38.86 | 35.67 | 37.89 | 37.89 | 2.298e+6 |
| 2025-11-21 | CEG | 344.29 | 344.29 | 329.91 | 337.14 | 337.14 | 2.948e+6 |
| 2025-11-21 | CFG | 50.22 | 51.84 | 50.03 | 51.56 | 51.56 | 5.336e+6 |
| 2025-11-21 | CHD | 83.23 | 84.57 | 82.71 | 83.49 | 83.49 | 3.074e+6 |
| 2025-11-21 | CHTR | 195.01 | 203.25 | 194.11 | 203 | 203 | 2.254e+6 |
| 2025-11-21 | CI | 268.62 | 277.01 | 267.25 | 275.03 | 275.03 | 1.929e+6 |
| 2025-11-21 | CIEN | 175.97 | 179 | 168.22 | 178.26 | 178.26 | 3.813e+6 |
| 2025-11-21 | CINF | 162.27 | 166.03 | 162 | 164.18 | 164.18 | 606,133 |
| 2025-11-21 | CLX | 98.19 | 103.15 | 98.19 | 101.5 | 101.5 | 4.335e+6 |
| 2025-11-21 | CMA | 75.9 | 78.04 | 75.57 | 77.43 | 77.43 | 2.013e+6 |
| 2025-11-21 | CMCSA | 25.99 | 26.8 | 25.99 | 26.73 | 26.73 | 3.157e+7 |
| 2025-11-21 | CME | 269.31 | 269.8 | 264.49 | 265.49 | 265.49 | 2.249e+6 |
| 2025-11-21 | CSCO | 74.83 | 76.12 | 74.67 | 75.29 | 75.29 | 2.443e+7 |
| 2025-11-21 | CSX | 33.52 | 34.27 | 33.5 | 34.04 | 34.04 | 1.722e+7 |
| 2025-11-21 | CTAS | 182.7 | 186.01 | 182.59 | 184.87 | 184.87 | 1.997e+6 |
| 2025-11-21 | CTSH | 71.89 | 75.75 | 71.79 | 75.07 | 75.07 | 7.973e+6 |
| 2025-11-21 | CVNA | 63.71 | 65.4 | 61.7 | 61.98 | 61.98 | 1.700e+7 |
| 2025-11-21 | CVS | 75.26 | 76.95 | 74.95 | 76.72 | 76.72 | 6.493e+6 |
| 2025-11-21 | CVX | 147.63 | 148.19 | 145.97 | 147.18 | 147.18 | 9.248e+6 |
| 2025-11-21 | D | 59.83 | 60.67 | 59.26 | 60.14 | 60.14 | 5.539e+6 |
| 2025-11-21 | DAL | 56.56 | 59.2 | 56.3 | 58.26 | 58.26 | 9.568e+6 |
| 2025-11-21 | DD | 36.81 | 38.35 | 36.77 | 38.04 | 38.04 | 4.791e+6 |
| 2025-11-21 | DDOG | 157.86 | 159.84 | 151.96 | 157.55 | 157.55 | 6.128e+6 |
| 2025-11-21 | DELL | 117.69 | 122.55 | 115.7 | 121.61 | 121.61 | 8.402e+6 |
| 2025-11-21 | DG | 99.85 | 101.89 | 98.71 | 100.79 | 100.79 | 2.927e+6 |
| 2025-11-21 | DGX | 186.44 | 192.04 | 186.13 | 189.55 | 189.55 | 1.770e+6 |
| 2025-11-21 | DHI | 137.89 | 147.27 | 137.73 | 145.85 | 145.85 | 5.410e+6 |
| 2025-11-21 | DHR | 221.97 | 227.75 | 221.27 | 226.59 | 226.59 | 3.181e+6 |
| 2025-11-21 | DIS | 102.79 | 104.08 | 102 | 103.58 | 103.58 | 1.079e+7 |
| 2025-11-21 | DLTR | 98.87 | 103.11 | 98.83 | 101.82 | 101.82 | 3.021e+6 |
| 2025-11-21 | DOC | 16.9 | 17.36 | 16.82 | 17.22 | 17.22 | 7.125e+6 |
| 2025-11-21 | DOV | 177.78 | 183.37 | 177.41 | 182.64 | 182.64 | 994,232 |
| 2025-11-21 | JKHY | 166.52 | 171.48 | 166.49 | 169.61 | 169.61 | 758,462 |
| 2025-11-21 | JPM | 298.41 | 298.79 | 290.01 | 295.17 | 295.17 | 1.177e+7 |
| 2025-11-21 | KEYS | 170.05 | 173.53 | 167.23 | 172.71 | 172.71 | 2.184e+6 |
| 2025-11-21 | KHC | 24.27 | 24.72 | 24.07 | 24.48 | 24.48 | 1.188e+7 |
| 2025-11-21 | KLAC | 1,094.18 | 1,107.97 | 1,069.2 | 1,094.3 | 1,094.3 | 1.439e+6 |
| 2025-11-21 | KMB | 101.69 | 103.26 | 101.11 | 102.65 | 102.65 | 5.876e+6 |
| 2025-11-21 | KO | 70.69 | 72.18 | 70.5 | 71.94 | 71.94 | 2.649e+7 |
| 2025-11-21 | KR | 65.17 | 66.02 | 64.94 | 65.39 | 65.39 | 6.692e+6 |