Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71151–71200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | BX | 142.13 | 143.67 | 140.73 | 141.39 | 141.39 | 3.948e+6 |
| 2025-11-12 | BXP | 70.44 | 71.31 | 69.96 | 69.96 | 69.96 | 1.536e+6 |
| 2025-11-12 | C | 100.22 | 102.84 | 100.19 | 101.86 | 101.86 | 1.507e+7 |
| 2025-11-12 | CA | 24.66 | 24.66 | 24.61 | 24.66 | 24.66 | 5,300 |
| 2025-11-12 | CAG | 16.61 | 16.73 | 16.49 | 16.58 | 16.58 | 8.060e+6 |
| 2025-11-12 | CARR | 56.71 | 57.3 | 54.56 | 55.55 | 55.55 | 7.254e+6 |
| 2025-11-12 | CASY | 538.39 | 542.36 | 533.7 | 534.01 | 534.01 | 155,317 |
| 2025-11-12 | CB | 290.78 | 293.67 | 290.02 | 293.13 | 293.13 | 1.336e+6 |
| 2025-11-12 | CBRE | 154 | 156.95 | 154 | 155.4 | 155.4 | 1.164e+6 |
| 2025-11-12 | CCI | 91.54 | 91.86 | 90.37 | 91.44 | 91.44 | 2.451e+6 |
| 2025-11-12 | CCL | 26.63 | 27.52 | 26.59 | 26.84 | 26.84 | 1.743e+7 |
| 2025-11-12 | CDNS | 320.93 | 321.63 | 314.76 | 315.54 | 315.54 | 1.650e+6 |
| 2025-11-12 | CDW | 141.33 | 145.78 | 141.1 | 145.14 | 145.14 | 1.916e+6 |
| 2025-11-12 | CE | 41.77 | 41.91 | 38.97 | 39.08 | 39.08 | 2.423e+6 |
| 2025-11-12 | CEG | 353.21 | 353.57 | 344.81 | 352.6 | 352.6 | 1.994e+6 |
| 2025-11-12 | CFG | 51.63 | 52.75 | 51.62 | 51.92 | 51.92 | 3.889e+6 |
| 2025-11-12 | CHD | 84.3 | 85.17 | 83.84 | 84.55 | 84.55 | 2.114e+6 |
| 2025-11-12 | CHTR | 208.62 | 214.53 | 207.75 | 213.07 | 213.07 | 1.871e+6 |
| 2025-11-12 | CI | 263.57 | 273.1 | 263.57 | 267.63 | 267.63 | 2.460e+6 |
| 2025-11-12 | CIEN | 209.94 | 211.07 | 206.08 | 209.52 | 209.52 | 2.189e+6 |
| 2025-11-12 | CINF | 163.88 | 166.34 | 163.66 | 165.04 | 165.04 | 357,900 |
| 2025-11-12 | CLX | 102.95 | 103.93 | 102.2 | 102.27 | 102.27 | 1.697e+6 |
| 2025-11-12 | CMA | 78.43 | 79.8 | 78.41 | 78.8 | 78.8 | 2.549e+6 |
| 2025-11-12 | CMCSA | 26.81 | 27.32 | 26.79 | 27.25 | 27.25 | 3.094e+7 |
| 2025-11-12 | CME | 270.43 | 273.59 | 270.43 | 271.8 | 271.8 | 1.100e+6 |
| 2025-11-12 | CSCO | 71.14 | 73.42 | 70.95 | 73.17 | 73.17 | 5.759e+7 |
| 2025-11-12 | CSX | 34.73 | 35.2 | 34.65 | 35.14 | 35.14 | 1.182e+7 |
| 2025-11-12 | CTAS | 184.21 | 185.14 | 183.36 | 183.91 | 183.91 | 1.865e+6 |
| 2025-11-12 | CTSH | 72.38 | 73.24 | 72.08 | 72.99 | 72.99 | 4.140e+6 |
| 2025-11-12 | CVNA | 65.96 | 69.05 | 65.43 | 65.64 | 65.64 | 1.250e+7 |
| 2025-11-12 | CVS | 78.37 | 80.35 | 78.31 | 78.91 | 78.91 | 9.325e+6 |
| 2025-11-12 | CVX | 150.98 | 151.19 | 147.59 | 148.79 | 148.79 | 1.167e+7 |
| 2025-11-12 | D | 59.82 | 60.19 | 59.64 | 60.05 | 60.05 | 2.946e+6 |
| 2025-11-12 | DAL | 57.94 | 60.34 | 57.8 | 60.16 | 60.16 | 9.805e+6 |
| 2025-11-12 | DD | 40.01 | 40.69 | 40.01 | 40.26 | 40.26 | 5.748e+6 |
| 2025-11-12 | DDOG | 199.1 | 199.75 | 188.52 | 190.89 | 190.89 | 4.671e+6 |
| 2025-11-12 | DELL | 139.61 | 142.73 | 138.72 | 139.67 | 139.67 | 5.503e+6 |
| 2025-11-12 | DG | 103.09 | 104.17 | 103.02 | 103.28 | 103.28 | 2.416e+6 |
| 2025-11-12 | DGX | 186.69 | 187.39 | 185.15 | 185.19 | 185.19 | 1.077e+6 |
| 2025-11-12 | DHI | 145.19 | 146.89 | 144.36 | 144.72 | 144.72 | 2.082e+6 |
| 2025-11-12 | DHR | 214.87 | 219.61 | 214.67 | 218.63 | 218.63 | 4.324e+6 |
| 2025-11-12 | DIS | 113.8 | 116.31 | 113.63 | 115.87 | 115.87 | 1.525e+7 |
| 2025-11-12 | DLTR | 105.98 | 106.75 | 104.35 | 106.18 | 106.18 | 2.497e+6 |
| 2025-11-12 | DOV | 182.44 | 184.93 | 182.38 | 182.68 | 182.68 | 1.245e+6 |
| 2025-11-12 | DPZ | 405.34 | 407.79 | 398.56 | 400.11 | 400.11 | 544,100 |
| 2025-11-12 | DTE | 137.54 | 138.25 | 136.8 | 137.95 | 137.95 | 1.388e+6 |
| 2025-11-12 | DVA | 121.99 | 125.68 | 121.97 | 123.6 | 123.6 | 919,628 |
| 2025-11-12 | KHC | 23.91 | 24 | 23.58 | 23.96 | 23.96 | 1.298e+7 |
| 2025-11-12 | KMB | 101.29 | 102.75 | 100.98 | 101.61 | 101.61 | 6.540e+6 |
| 2025-11-12 | KO | 70.5 | 70.89 | 70.35 | 70.52 | 70.52 | 1.361e+7 |