Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69401–69450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | CBRE | 153.37 | 154 | 149.21 | 149.41 | 149.41 | 1.199e+6 |
| 2025-11-17 | FAST | 40 | 40.2 | 39.11 | 39.27 | 39.27 | 6.938e+6 |
| 2025-11-17 | CCI | 89.51 | 89.58 | 88.05 | 88.39 | 88.39 | 2.336e+6 |
| 2025-11-17 | CCL | 25.66 | 25.78 | 24.85 | 25.09 | 25.09 | 1.653e+7 |
| 2025-11-17 | EVRG | 74.87 | 75.31 | 74.68 | 75.14 | 75.14 | 1.315e+6 |
| 2025-11-17 | LEN | 119.13 | 119.36 | 112.95 | 112.99 | 112.99 | 8.987e+6 |
| 2025-11-17 | HRB | 43.19 | 43.38 | 42.13 | 42.78 | 42.78 | 2.203e+6 |
| 2025-11-17 | CDNS | 313.54 | 315.83 | 309.64 | 311.29 | 311.29 | 1.520e+6 |
| 2025-11-17 | EW | 85.92 | 86.54 | 84.66 | 84.74 | 84.74 | 3.799e+6 |
| 2025-11-17 | CDW | 142.54 | 142.78 | 136.68 | 138.1 | 138.1 | 1.416e+6 |
| 2025-11-17 | CE | 38.66 | 38.93 | 36.8 | 36.89 | 36.89 | 2.057e+6 |
| 2025-11-17 | CEG | 335.72 | 346.98 | 333.11 | 337.69 | 337.69 | 2.130e+6 |
| 2025-11-17 | CFG | 50.73 | 51.04 | 48.72 | 49.01 | 49.01 | 4.963e+6 |
| 2025-11-17 | CHD | 83.2 | 83.6 | 82.46 | 82.5 | 82.5 | 2.284e+6 |
| 2025-11-17 | LH | 264.35 | 267.64 | 259.5 | 260.02 | 260.02 | 907,033 |
| 2025-11-17 | CHTR | 202.81 | 208.19 | 201 | 201.84 | 201.84 | 2.213e+6 |
| 2025-11-17 | FIS | 63.38 | 63.94 | 62.89 | 63 | 63 | 2.822e+6 |
| 2025-11-17 | HRL | 22.02 | 22.05 | 21.61 | 21.69 | 21.69 | 4.302e+6 |
| 2025-11-17 | CI | 266.98 | 271.58 | 265.39 | 268.34 | 268.34 | 2.003e+6 |
| 2025-11-17 | CIEN | 190.8 | 196.4 | 188.04 | 191.78 | 191.78 | 3.144e+6 |
| 2025-11-17 | IQV | 219.39 | 222.89 | 215.69 | 216.12 | 216.12 | 1.564e+6 |
| 2025-11-17 | CINF | 162.61 | 162.73 | 159.16 | 159.65 | 159.65 | 544,821 |
| 2025-11-17 | GDDY | 129.46 | 129.94 | 125.09 | 125.19 | 125.19 | 1.560e+6 |
| 2025-11-17 | EPAM | 177.8 | 182.3 | 177.61 | 177.78 | 177.78 | 1.417e+6 |
| 2025-11-17 | CRH | 108.35 | 109.67 | 107.62 | 108.09 | 108.09 | 3.272e+6 |
| 2025-11-17 | CLX | 101 | 101.82 | 98.76 | 98.86 | 98.86 | 2.288e+6 |
| 2025-11-17 | CMA | 77.48 | 77.49 | 74.79 | 75.15 | 75.15 | 1.533e+6 |
| 2025-11-17 | KMX | 34.38 | 34.38 | 32.1 | 32.11 | 32.11 | 4.555e+6 |
| 2025-11-17 | CMCSA | 26.88 | 26.99 | 26.53 | 26.6 | 26.6 | 2.658e+7 |
| 2025-11-17 | GOOGL | 285.39 | 293.56 | 283.19 | 284.64 | 284.64 | 5.267e+7 |
| 2025-11-17 | CME | 277.53 | 278.36 | 270.36 | 271.36 | 271.36 | 2.200e+6 |
| 2025-11-17 | EL | 87.33 | 87.99 | 85.09 | 85.5 | 85.5 | 3.660e+6 |
| 2025-11-17 | CSCO | 77.06 | 78.54 | 76.64 | 76.95 | 76.95 | 2.872e+7 |
| 2025-11-17 | EA | 201.04 | 201.12 | 200.33 | 200.39 | 200.39 | 2.944e+6 |
| 2025-11-17 | FRT | 95.54 | 95.54 | 93.65 | 93.91 | 93.91 | 447,856 |
| 2025-11-17 | CSX | 34.65 | 34.67 | 33.74 | 33.77 | 33.77 | 1.785e+7 |
| 2025-11-17 | CF | 83.75 | 83.81 | 79.65 | 79.94 | 79.94 | 2.596e+6 |
| 2025-11-17 | DECK | 82.79 | 82.82 | 80.23 | 80.72 | 80.72 | 3.385e+6 |
| 2025-11-17 | LUMN | 7.99 | 8.39 | 7.93 | 8.06 | 8.06 | 1.194e+7 |
| 2025-11-17 | ATI | 99.64 | 101.51 | 98.22 | 98.75 | 98.75 | 1.367e+6 |
| 2025-11-17 | M | 19.42 | 19.55 | 18.68 | 18.79 | 18.79 | 5.578e+6 |
| 2025-11-17 | CTAS | 185.09 | 185.93 | 182.39 | 182.84 | 182.84 | 2.430e+6 |
| 2025-11-17 | LEG | 8.83 | 8.92 | 8.64 | 8.64 | 8.64 | 1.770e+6 |
| 2025-11-17 | CTSH | 71.31 | 71.87 | 69.94 | 70.01 | 70.01 | 3.832e+6 |
| 2025-11-17 | CVNA | 63.2 | 66.87 | 62.4 | 64.62 | 64.62 | 1.385e+7 |
| 2025-11-17 | CVS | 76.6 | 78.53 | 76.43 | 77.09 | 77.09 | 8.668e+6 |
| 2025-11-17 | APH | 132.07 | 134.89 | 130.73 | 131.81 | 131.81 | 6.001e+6 |
| 2025-11-17 | EXPE | 262.77 | 265.18 | 240.57 | 243.22 | 243.22 | 5.045e+6 |
| 2025-11-17 | CSGP | 68.05 | 69.02 | 66.63 | 67 | 67 | 3.346e+6 |
| 2025-11-17 | CVX | 153.06 | 153.23 | 149.88 | 150.25 | 150.25 | 8.745e+6 |