Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67551–67600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | LW | 55.17 | 55.88 | 54.53 | 54.65 | 54.65 | 1.028e+6 |
| 2025-11-20 | FDS | 264.67 | 272.62 | 264.67 | 270.57 | 270.57 | 638,839 |
| 2025-11-20 | COF | 204.72 | 208.26 | 199.54 | 200.59 | 200.59 | 5.580e+6 |
| 2025-11-20 | HPQ | 22.06 | 22.31 | 21.66 | 21.99 | 21.99 | 1.557e+7 |
| 2025-11-20 | FDX | 263.08 | 268.3 | 260.59 | 260.7 | 260.7 | 1.573e+6 |
| 2025-11-20 | EXC | 45.28 | 45.57 | 44.89 | 45.02 | 45.02 | 7.564e+6 |
| 2025-11-20 | CMG | 30.93 | 31.79 | 30.31 | 30.35 | 30.35 | 2.140e+7 |
| 2025-11-20 | FE | 45.49 | 45.93 | 45.39 | 45.65 | 45.65 | 5.612e+6 |
| 2025-11-20 | LMT | 467.85 | 471.35 | 459.1 | 462.3 | 462.3 | 1.045e+6 |
| 2025-11-20 | IP | 35.7 | 35.93 | 34.69 | 34.73 | 34.73 | 4.367e+6 |
| 2025-11-20 | LRCX | 153.02 | 153.93 | 137.9 | 139.19 | 139.19 | 1.370e+7 |
| 2025-11-20 | COP | 87.15 | 89.22 | 86.12 | 86.15 | 86.15 | 4.911e+6 |
| 2025-11-20 | CMS | 72.28 | 72.9 | 72.12 | 72.39 | 72.39 | 1.774e+6 |
| 2025-11-20 | COR | 359.12 | 362.16 | 357.78 | 360.61 | 360.61 | 975,883 |
| 2025-11-20 | FCX | 41.71 | 41.71 | 39.13 | 39.45 | 39.45 | 1.565e+7 |
| 2025-11-20 | HSY | 179.08 | 182.47 | 178.39 | 180.08 | 180.08 | 1.512e+6 |
| 2025-11-20 | IRM | 86.39 | 87.84 | 81.37 | 81.48 | 81.48 | 3.688e+6 |
| 2025-11-20 | CSGP | 66.73 | 66.81 | 64.72 | 65.52 | 65.52 | 5.403e+6 |
| 2025-11-20 | EXR | 127.3 | 127.57 | 125.26 | 125.8 | 125.8 | 1.491e+6 |
| 2025-11-20 | GOOG | 304.32 | 306.47 | 288.77 | 289.58 | 289.58 | 3.480e+7 |
| 2025-11-20 | DAY | 69.1 | 69.12 | 68.84 | 68.87 | 68.87 | 3.562e+6 |
| 2025-11-20 | INTU | 650.4 | 661.27 | 634.3 | 634.3 | 634.3 | 2.517e+6 |
| 2025-11-20 | DASH | 203.25 | 203.61 | 186.83 | 187.73 | 187.73 | 1.457e+7 |
| 2025-11-20 | DOW | 20.89 | 21.19 | 20.38 | 20.4 | 20.4 | 1.266e+7 |
| 2025-11-20 | HST | 16.6 | 16.75 | 16.27 | 16.31 | 16.31 | 7.091e+6 |
| 2025-11-20 | CF | 78.12 | 78.9 | 76.54 | 77.06 | 77.06 | 3.950e+6 |
| 2025-11-20 | BMY | 44.9 | 45.19 | 44.28 | 44.94 | 44.94 | 1.214e+7 |
| 2025-11-20 | DECK | 82.96 | 84.43 | 81.4 | 81.48 | 81.48 | 2.745e+6 |
| 2025-11-20 | HD | 331.98 | 334.49 | 327.8 | 328.05 | 328.05 | 4.025e+6 |
| 2025-11-20 | GDDY | 125.84 | 126.62 | 123.39 | 124.23 | 124.23 | 1.327e+6 |
| 2025-11-20 | LII | 448.51 | 452.95 | 440.73 | 441.79 | 441.79 | 313,058 |
| 2025-11-20 | EL | 86.67 | 88.71 | 85.41 | 86.02 | 86.02 | 2.917e+6 |
| 2025-11-20 | HRB | 43.46 | 43.89 | 42.03 | 42.34 | 42.34 | 1.607e+6 |
| 2025-11-20 | IQV | 219.27 | 222 | 216.05 | 217.11 | 217.11 | 980,661 |
| 2025-11-20 | DRI | 168.25 | 168.56 | 166.46 | 166.67 | 166.67 | 1.539e+6 |
| 2025-11-20 | INVH | 26.97 | 27.42 | 26.92 | 27.31 | 27.31 | 6.195e+6 |
| 2025-11-20 | KDP | 26.41 | 26.85 | 26.39 | 26.75 | 26.75 | 1.460e+7 |
| 2025-11-20 | M | 19.38 | 19.42 | 18.68 | 18.7 | 18.7 | 5.880e+6 |
| 2025-11-20 | KEY | 17.15 | 17.47 | 16.87 | 16.93 | 16.93 | 1.893e+7 |
| 2025-11-20 | KVUE | 15.74 | 16.06 | 15.69 | 15.77 | 15.77 | 2.727e+7 |
| 2025-11-20 | K | 82.8 | 82.85 | 82.78 | 82.82 | 82.82 | 1.769e+6 |
| 2025-11-20 | MA | 531.57 | 536.73 | 525.48 | 526.18 | 526.18 | 3.240e+6 |
| 2025-11-20 | EW | 86.02 | 86.86 | 84.02 | 84.09 | 84.09 | 3.595e+6 |
| 2025-11-20 | IPG | 24.72 | 24.76 | 24.41 | 24.55 | 24.55 | 5.751e+6 |
| 2025-11-20 | FAST | 39.39 | 39.62 | 38.61 | 38.73 | 38.73 | 7.162e+6 |
| 2025-11-20 | IVZ | 22.96 | 23.38 | 22.33 | 22.35 | 22.35 | 4.296e+6 |
| 2025-11-20 | ALGN | 133.97 | 137.41 | 132.74 | 132.81 | 132.81 | 924,445 |
| 2025-11-20 | FRT | 94.93 | 95.63 | 93.96 | 94.17 | 94.17 | 503,823 |
| 2025-11-20 | DE | 474.96 | 481.13 | 470.7 | 473.3 | 473.3 | 1.543e+6 |
| 2025-11-20 | FANG | 147.71 | 152.74 | 144.45 | 144.59 | 144.59 | 1.963e+6 |