Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67501–67550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | KEYS | 178.21 | 179.57 | 168.97 | 169.67 | 169.67 | 1.200e+6 |
| 2025-11-20 | KHC | 24.14 | 24.41 | 24.06 | 24.18 | 24.18 | 1.497e+7 |
| 2025-11-20 | KLAC | 1,184.91 | 1,198.41 | 1,094.76 | 1,099.62 | 1,099.62 | 1.172e+6 |
| 2025-11-20 | KMB | 100.14 | 101.71 | 99.77 | 101.26 | 101.26 | 5.332e+6 |
| 2025-11-20 | KO | 69.97 | 70.5 | 69.64 | 70.23 | 70.23 | 1.540e+7 |
| 2025-11-20 | KR | 66.41 | 66.72 | 64.2 | 65.23 | 65.23 | 7.503e+6 |
| 2025-11-20 | KSS | 15.31 | 15.51 | 14.65 | 14.78 | 14.78 | 4.263e+6 |
| 2025-11-20 | L | 105.53 | 106.38 | 104.57 | 104.82 | 104.82 | 921,433 |
| 2025-11-20 | LDOS | 190.34 | 192.09 | 184.48 | 184.78 | 184.78 | 808,746 |
| 2025-11-20 | LEG | 8.82 | 8.98 | 8.74 | 8.82 | 8.82 | 1.622e+6 |
| 2025-11-20 | LHX | 287.68 | 290.04 | 281.59 | 283.23 | 283.23 | 1.027e+6 |
| 2025-11-20 | LIN | 411.7 | 413.04 | 405.35 | 405.65 | 405.65 | 2.724e+6 |
| 2025-11-20 | LYV | 130.58 | 132.27 | 128.39 | 129.01 | 129.01 | 3.236e+6 |
| 2025-11-20 | MAA | 127.61 | 128.91 | 127.23 | 127.84 | 127.84 | 1.369e+6 |
| 2025-11-20 | MAR | 284.31 | 288.23 | 280.62 | 281.28 | 281.28 | 1.216e+6 |
| 2025-11-20 | EMN | 56.65 | 56.67 | 54.73 | 54.98 | 54.98 | 1.640e+6 |
| 2025-11-20 | HOG | 22.52 | 22.96 | 21.75 | 21.85 | 21.85 | 4.011e+6 |
| 2025-11-20 | ATO | 172.55 | 174.03 | 172.07 | 172.81 | 172.81 | 975,720 |
| 2025-11-20 | HOLX | 74.22 | 74.25 | 74.1 | 74.12 | 74.12 | 3.418e+6 |
| 2025-11-20 | COO | 72.28 | 73.27 | 71.01 | 71.11 | 71.11 | 2.344e+6 |
| 2025-11-20 | ESS | 251.87 | 253.33 | 249.78 | 250.51 | 250.51 | 457,400 |
| 2025-11-20 | LLY | 1,041.96 | 1,053.42 | 1,034.74 | 1,039.76 | 1,039.76 | 3.136e+6 |
| 2025-11-20 | HUM | 230.03 | 231.61 | 220.92 | 221.41 | 221.41 | 1.443e+6 |
| 2025-11-20 | ES | 63.21 | 63.71 | 61.36 | 61.46 | 61.46 | 5.819e+6 |
| 2025-11-20 | HPE | 20.86 | 21.04 | 19.68 | 19.77 | 19.77 | 2.434e+7 |
| 2025-11-20 | HWM | 206.51 | 207.64 | 197.37 | 197.72 | 197.72 | 2.487e+6 |
| 2025-11-20 | COST | 890.99 | 902.03 | 888.5 | 890.78 | 890.78 | 2.648e+6 |
| 2025-11-20 | CRWD | 532.56 | 539.32 | 500.13 | 501.31 | 501.31 | 2.483e+6 |
| 2025-11-20 | APD | 250.66 | 255.09 | 247.52 | 247.72 | 247.72 | 1.156e+6 |
| 2025-11-20 | APTV | 73.05 | 74.18 | 69.63 | 70.28 | 70.28 | 3.311e+6 |
| 2025-11-20 | ETR | 93.5 | 94.75 | 92.24 | 92.24 | 92.24 | 3.767e+6 |
| 2025-11-20 | CNP | 39.17 | 39.56 | 39.03 | 39.16 | 39.16 | 8.095e+6 |
| 2025-11-20 | ARE | 48.33 | 48.95 | 47.21 | 47.4 | 47.4 | 2.483e+6 |
| 2025-11-20 | ENPH | 27.21 | 28.18 | 26.08 | 26.12 | 26.12 | 6.309e+6 |
| 2025-11-20 | IEX | 162.29 | 163.1 | 160.58 | 161.83 | 161.83 | 596,735 |
| 2025-11-20 | LUV | 32.09 | 32.38 | 30.88 | 30.89 | 30.89 | 7.806e+6 |
| 2025-11-20 | CNX | 36.85 | 38.05 | 36.65 | 36.76 | 36.76 | 1.959e+6 |
| 2025-11-20 | IT | 227.14 | 228.45 | 222.6 | 224.13 | 224.13 | 885,629 |
| 2025-11-20 | EOG | 105.71 | 107.73 | 103.97 | 104.26 | 104.26 | 3.834e+6 |
| 2025-11-20 | HSIC | 70.71 | 71.81 | 70.71 | 71.18 | 71.18 | 967,200 |
| 2025-11-20 | ARES | 144.81 | 147.13 | 140.48 | 141.45 | 141.45 | 1.079e+6 |