Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70551–70600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | CEG | 348.82 | 349.58 | 332.32 | 334.39 | 334.39 | 3.604e+6 |
| 2025-11-13 | CFG | 51.59 | 52.04 | 50.88 | 50.98 | 50.98 | 3.053e+6 |
| 2025-11-13 | CHD | 85.12 | 85.13 | 84.06 | 84.11 | 84.11 | 1.962e+6 |
| 2025-11-13 | CHTR | 212.61 | 213.03 | 204.45 | 204.8 | 204.8 | 2.287e+6 |
| 2025-11-13 | CI | 267.76 | 272.37 | 267.31 | 267.9 | 267.9 | 2.678e+6 |
| 2025-11-13 | CIEN | 206.99 | 207.83 | 191.81 | 194.21 | 194.21 | 3.622e+6 |
| 2025-11-13 | CINF | 164.86 | 166.09 | 163.81 | 164.17 | 164.17 | 517,700 |
| 2025-11-13 | CLX | 102.56 | 103.6 | 101.76 | 101.85 | 101.85 | 1.718e+6 |
| 2025-11-13 | CMA | 78.35 | 79.36 | 77.26 | 77.49 | 77.49 | 1.181e+6 |
| 2025-11-13 | CMCSA | 27.12 | 27.63 | 27.12 | 27.33 | 27.33 | 3.196e+7 |
| 2025-11-13 | CME | 273.72 | 279.73 | 272.84 | 275.65 | 275.65 | 2.778e+6 |
| 2025-11-13 | CSCO | 77.12 | 78.66 | 75.84 | 76.56 | 76.56 | 5.764e+7 |
| 2025-11-13 | CSX | 35.06 | 35.17 | 34.49 | 34.63 | 34.63 | 1.345e+7 |
| 2025-11-13 | CTAS | 183.91 | 188.29 | 183.41 | 186.52 | 186.52 | 2.324e+6 |
| 2025-11-13 | CTSH | 72.48 | 73.54 | 72.27 | 72.36 | 72.36 | 4.342e+6 |
| 2025-11-13 | CVNA | 65.21 | 65.71 | 62.68 | 63.71 | 63.71 | 1.066e+7 |
| 2025-11-13 | CVS | 77.9 | 78.65 | 77.2 | 77.91 | 77.91 | 7.263e+6 |
| 2025-11-13 | CVX | 149.46 | 151.59 | 149.39 | 150.99 | 150.99 | 7.999e+6 |
| 2025-11-13 | D | 59.7 | 60.06 | 59.26 | 59.56 | 59.56 | 4.876e+6 |
| 2025-11-13 | DAL | 60.05 | 61.09 | 59.14 | 59.59 | 59.59 | 8.536e+6 |
| 2025-11-13 | DD | 40.27 | 40.65 | 39.85 | 40.08 | 40.08 | 5.385e+6 |
| 2025-11-13 | DDOG | 190 | 190.59 | 185.32 | 185.97 | 185.97 | 4.452e+6 |
| 2025-11-13 | DELL | 138.77 | 139.11 | 131.32 | 132.95 | 132.95 | 6.912e+6 |
| 2025-11-13 | DG | 102.74 | 104.09 | 102.22 | 103.26 | 103.26 | 3.055e+6 |
| 2025-11-13 | DGX | 183.96 | 188.78 | 182.87 | 185.92 | 185.92 | 1.412e+6 |
| 2025-11-13 | DHI | 143.11 | 145.26 | 142.28 | 142.56 | 142.56 | 2.561e+6 |
| 2025-11-13 | DHR | 217 | 225.82 | 216.78 | 220.43 | 220.43 | 6.520e+6 |
| 2025-11-13 | DIS | 108.16 | 108.63 | 104.21 | 106.89 | 106.89 | 4.405e+7 |
| 2025-11-13 | DLTR | 102.49 | 104.65 | 101.5 | 103.15 | 103.15 | 3.219e+6 |
| 2025-11-13 | DOV | 182.05 | 183.7 | 180.65 | 181.04 | 181.04 | 1.214e+6 |
| 2025-11-13 | DPZ | 400.98 | 408.58 | 400.34 | 404.99 | 404.99 | 486,000 |
| 2025-11-13 | DTE | 137.53 | 137.67 | 135.34 | 135.43 | 135.43 | 2.019e+6 |
| 2025-11-13 | DVA | 122.67 | 124.86 | 122.62 | 123.05 | 123.05 | 728,985 |
| 2025-11-13 | KHC | 23.94 | 24.4 | 23.92 | 24.16 | 24.16 | 1.799e+7 |
| 2025-11-13 | KMB | 102.5 | 103.16 | 101.79 | 101.94 | 101.94 | 5.312e+6 |
| 2025-11-13 | KO | 70.44 | 70.68 | 70.02 | 70.09 | 70.09 | 1.400e+7 |
| 2025-11-13 | KR | 64.57 | 65.11 | 64.38 | 64.95 | 64.95 | 5.227e+6 |
| 2025-11-13 | KSS | 17.83 | 18.12 | 17.09 | 17.24 | 17.24 | 2.462e+6 |
| 2025-11-13 | L | 103.86 | 104.99 | 103.67 | 104.27 | 104.27 | 600,944 |
| 2025-11-13 | LDOS | 192.96 | 194.46 | 189.76 | 190.41 | 190.41 | 790,145 |
| 2025-11-13 | LHX | 298.76 | 299.43 | 285.33 | 286.18 | 286.18 | 1.513e+6 |
| 2025-11-13 | LIN | 424.21 | 426 | 417.97 | 425.64 | 425.64 | 2.874e+6 |
| 2025-11-13 | LYV | 139.69 | 140.49 | 136.55 | 136.82 | 136.82 | 2.641e+6 |
| 2025-11-13 | MAA | 127.65 | 128.49 | 127.39 | 127.52 | 127.52 | 1.080e+6 |
| 2025-11-13 | MAR | 288.25 | 291.66 | 285.22 | 285.64 | 285.64 | 1.770e+6 |
| 2025-11-13 | EMN | 59.67 | 61.43 | 59.42 | 61.18 | 61.18 | 1.603e+6 |
| 2025-11-13 | HOG | 24.48 | 24.95 | 24.2 | 24.35 | 24.35 | 1.723e+6 |
| 2025-11-13 | COIN | 301.66 | 303.96 | 279.83 | 283.14 | 283.14 | 1.111e+7 |
| 2025-11-13 | ATO | 176.23 | 178.31 | 175.75 | 175.98 | 175.98 | 1.210e+6 |
| 2025-11-13 | HOLX | 74.56 | 74.61 | 74.25 | 74.26 | 74.26 | 2.881e+6 |