Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67201–67250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | BRO | 78.17 | 79.58 | 77.96 | 79.21 | 79.21 | 2.742e+6 |
| 2025-11-20 | BSX | 97.34 | 98.36 | 96.34 | 96.6 | 96.6 | 7.939e+6 |
| 2025-11-20 | BWA | 42.94 | 43.26 | 40.44 | 40.67 | 40.67 | 5.279e+6 |
| 2025-11-20 | BX | 138.1 | 139.14 | 134.83 | 135.57 | 135.57 | 5.504e+6 |
| 2025-11-20 | BXP | 68.33 | 69.23 | 67.01 | 67.04 | 67.04 | 1.135e+6 |
| 2025-11-20 | C | 100.08 | 101.85 | 96.5 | 96.67 | 96.67 | 1.263e+7 |
| 2025-11-20 | CA | 24.68 | 24.69 | 24.67 | 24.67 | 24.67 | 10,422 |
| 2025-11-20 | CAG | 16.59 | 16.74 | 16.51 | 16.62 | 16.62 | 8.232e+6 |
| 2025-11-20 | CARR | 51.1 | 51.59 | 49.91 | 49.97 | 49.97 | 6.401e+6 |
| 2025-11-20 | CASY | 558.01 | 560.43 | 545 | 550.35 | 550.35 | 270,304 |
| 2025-11-20 | CB | 293.14 | 295.64 | 291.38 | 294.51 | 294.51 | 1.600e+6 |
| 2025-11-20 | CBRE | 153.15 | 156.51 | 151.49 | 151.58 | 151.58 | 2.134e+6 |
| 2025-11-20 | CCI | 88.68 | 89.4 | 87.02 | 87.97 | 87.97 | 2.639e+6 |
| 2025-11-20 | CCL | 26.08 | 26.35 | 25.02 | 25.05 | 25.05 | 2.194e+7 |
| 2025-11-20 | CDNS | 312.15 | 316.71 | 301.63 | 302.14 | 302.14 | 1.571e+6 |
| 2025-11-20 | CDW | 139.49 | 139.98 | 133.84 | 134.55 | 134.55 | 1.427e+6 |
| 2025-11-20 | CE | 36.5 | 37.28 | 35.45 | 35.5 | 35.5 | 1.897e+6 |
| 2025-11-20 | CEG | 367.19 | 378.1 | 344 | 344.78 | 344.78 | 4.415e+6 |
| 2025-11-20 | CFG | 51.07 | 51.92 | 49.9 | 49.99 | 49.99 | 4.184e+6 |
| 2025-11-20 | CHD | 81.48 | 83.28 | 81.28 | 82.81 | 82.81 | 2.287e+6 |
| 2025-11-20 | CHTR | 195.73 | 198.99 | 193 | 194.71 | 194.71 | 1.670e+6 |
| 2025-11-20 | CI | 268.42 | 271.41 | 264.57 | 266.63 | 266.63 | 2.006e+6 |
| 2025-11-20 | CIEN | 198.11 | 202.6 | 175.43 | 176.45 | 176.45 | 3.939e+6 |
| 2025-11-20 | CINF | 161.1 | 163.14 | 160.91 | 161.85 | 161.85 | 367,347 |
| 2025-11-20 | CLX | 96.07 | 98.02 | 95.91 | 97.74 | 97.74 | 2.816e+6 |
| 2025-11-20 | CMA | 76.94 | 77.66 | 75.24 | 75.47 | 75.47 | 1.310e+6 |
| 2025-11-20 | CMCSA | 26.36 | 26.52 | 25.94 | 26.02 | 26.02 | 2.469e+7 |
| 2025-11-20 | CME | 264.73 | 268.5 | 263.61 | 267.55 | 267.55 | 2.038e+6 |
| 2025-11-20 | CSCO | 78.28 | 79.21 | 74.52 | 74.64 | 74.64 | 2.738e+7 |
| 2025-11-20 | CSX | 33.99 | 34.32 | 33.39 | 33.44 | 33.44 | 1.423e+7 |
| 2025-11-20 | CTAS | 183.53 | 183.59 | 181.09 | 182.28 | 182.28 | 4.148e+6 |
| 2025-11-20 | CTSH | 72.16 | 72.45 | 70.83 | 71.48 | 71.48 | 4.754e+6 |
| 2025-11-20 | CVNA | 67.16 | 68.16 | 61.86 | 62.65 | 62.65 | 1.634e+7 |
| 2025-11-20 | CVS | 75.89 | 76.2 | 74.67 | 74.76 | 74.76 | 5.258e+6 |
| 2025-11-20 | CVX | 149.69 | 150.18 | 147.24 | 147.5 | 147.5 | 7.623e+6 |
| 2025-11-20 | D | 59.2 | 59.79 | 58.9 | 59.52 | 59.52 | 4.955e+6 |
| 2025-11-20 | DAL | 57.41 | 57.93 | 55.39 | 55.67 | 55.67 | 6.229e+6 |
| 2025-11-20 | DD | 37.91 | 37.96 | 36.57 | 36.64 | 36.64 | 7.007e+6 |
| 2025-11-20 | DDOG | 174.41 | 175.46 | 158.85 | 159.57 | 159.57 | 8.716e+6 |
| 2025-11-20 | DELL | 122.73 | 124.75 | 115.88 | 116.53 | 116.53 | 8.855e+6 |
| 2025-11-20 | DG | 99.29 | 100.51 | 98.83 | 99.39 | 99.39 | 2.458e+6 |
| 2025-11-20 | DGX | 185.48 | 187.1 | 184.6 | 185.95 | 185.95 | 1.104e+6 |
| 2025-11-20 | DHI | 137.03 | 138.8 | 135.92 | 136.51 | 136.51 | 2.336e+6 |
| 2025-11-20 | DHR | 222.2 | 224.25 | 220.56 | 221.4 | 221.4 | 2.987e+6 |
| 2025-11-20 | DIS | 104.66 | 105.09 | 101.81 | 102.01 | 102.01 | 1.261e+7 |
| 2025-11-20 | DLTR | 101.26 | 102.23 | 98.4 | 98.56 | 98.56 | 2.443e+6 |
| 2025-11-20 | DOC | 17.14 | 17.26 | 16.78 | 16.8 | 16.8 | 5.830e+6 |
| 2025-11-20 | DOV | 181 | 181.87 | 176.96 | 177.12 | 177.12 | 1.384e+6 |
| 2025-11-20 | DPZ | 396.35 | 399.36 | 393.48 | 393.62 | 393.62 | 486,500 |
| 2025-11-20 | JPM | 303.41 | 306.96 | 295.31 | 295.53 | 295.53 | 7.502e+6 |