Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71851–71900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | COHR | 162.33 | 163.12 | 156.36 | 158.01 | 158.01 | 4.185e+6 |
| 2025-11-11 | CB | 287.39 | 290.91 | 286.62 | 290.63 | 290.63 | 1.442e+6 |
| 2025-11-11 | FISV | 63.6 | 64.47 | 62.84 | 64.26 | 64.26 | 5.513e+6 |
| 2025-11-11 | CBRE | 152.56 | 155.86 | 151.8 | 154.9 | 154.9 | 1.335e+6 |
| 2025-11-11 | KVUE | 16.18 | 16.43 | 16.1 | 16.12 | 16.12 | 2.874e+7 |
| 2025-11-11 | CCI | 90.12 | 92.18 | 90.02 | 91.98 | 91.98 | 2.867e+6 |
| 2025-11-11 | FOX | 59.95 | 60.41 | 59.27 | 59.67 | 59.67 | 1.210e+6 |
| 2025-11-11 | CCL | 26.45 | 26.9 | 26.4 | 26.5 | 26.5 | 1.609e+7 |
| 2025-11-11 | KKR | 119.42 | 121.42 | 118.01 | 120.72 | 120.72 | 3.124e+6 |
| 2025-11-11 | CDNS | 326.53 | 326.79 | 316.22 | 318.51 | 318.51 | 1.906e+6 |
| 2025-11-11 | FFIV | 240.77 | 242 | 237.54 | 238.51 | 238.51 | 881,560 |
| 2025-11-11 | CDW | 141.34 | 141.81 | 138.83 | 140.49 | 140.49 | 1.484e+6 |
| 2025-11-11 | EXR | 128.44 | 130.84 | 128.44 | 130.8 | 130.8 | 1.248e+6 |
| 2025-11-11 | CE | 41.88 | 42.72 | 40.86 | 41.36 | 41.36 | 2.259e+6 |
| 2025-11-11 | IDXX | 710.94 | 718.52 | 709.09 | 712.47 | 712.47 | 292,000 |
| 2025-11-11 | CEG | 358.18 | 362.1 | 347.03 | 350.26 | 350.26 | 1.830e+6 |
| 2025-11-11 | BRK-B | 498.59 | 499.69 | 494.2 | 497.07 | 497.07 | 2.960e+6 |
| 2025-11-11 | CFG | 51.61 | 51.98 | 51.18 | 51.5 | 51.5 | 2.945e+6 |
| 2025-11-11 | ALGN | 139.32 | 144.84 | 138.25 | 144.49 | 144.49 | 1.428e+6 |
| 2025-11-11 | CHD | 84.24 | 85.3 | 83.92 | 84.67 | 84.67 | 1.970e+6 |
| 2025-11-11 | GOOGL | 287.36 | 291.53 | 286.94 | 290.92 | 290.92 | 1.984e+7 |
| 2025-11-11 | CHTR | 212.11 | 212.69 | 208.37 | 209.22 | 209.22 | 1.352e+6 |
| 2025-11-11 | F | 12.89 | 13.14 | 12.89 | 13 | 13 | 7.974e+7 |
| 2025-11-11 | CI | 257.4 | 266.19 | 256.65 | 265.05 | 265.05 | 3.299e+6 |
| 2025-11-11 | GEN | 25.97 | 26.84 | 25.79 | 26.73 | 26.73 | 7.970e+6 |
| 2025-11-11 | CIEN | 204.53 | 208.25 | 200.75 | 207.43 | 207.43 | 2.880e+6 |
| 2025-11-11 | CBOE | 260.53 | 260.53 | 255.63 | 257.89 | 257.89 | 840,500 |
| 2025-11-11 | CINF | 164.92 | 166.14 | 163.73 | 164.29 | 164.29 | 397,400 |
| 2025-11-11 | ISRG | 575.06 | 579.22 | 570.5 | 572.17 | 572.17 | 1.610e+6 |
| 2025-11-11 | CLX | 102.56 | 103.81 | 101.69 | 102.59 | 102.59 | 2.020e+6 |
| 2025-11-11 | KLAC | 1,198 | 1,205.57 | 1,179.98 | 1,185.85 | 1,185.85 | 911,965 |
| 2025-11-11 | CMA | 78.53 | 79.41 | 78.27 | 78.37 | 78.37 | 1.694e+6 |
| 2025-11-11 | LEG | 8.72 | 8.93 | 8.69 | 8.89 | 8.89 | 2.141e+6 |
| 2025-11-11 | CMCSA | 26.74 | 27.02 | 26.43 | 26.82 | 26.82 | 5.342e+7 |
| 2025-11-11 | CF | 81.9 | 82.97 | 81.62 | 82.41 | 82.41 | 1.744e+6 |
| 2025-11-11 | CME | 271.48 | 272.4 | 268.84 | 271.08 | 271.08 | 1.236e+6 |
| 2025-11-11 | EQT | 59.08 | 60.73 | 58.92 | 60.36 | 60.36 | 9.166e+6 |
| 2025-11-11 | CSCO | 70.98 | 71.48 | 70.35 | 70.95 | 70.95 | 2.141e+7 |
| 2025-11-11 | EXPE | 266.97 | 268.35 | 263.13 | 264.3 | 264.3 | 2.399e+6 |
| 2025-11-11 | CSX | 34.93 | 35.05 | 34.64 | 34.73 | 34.73 | 8.099e+6 |
| 2025-11-11 | EPAM | 181 | 182.72 | 177.9 | 180.16 | 180.16 | 1.013e+6 |
| 2025-11-11 | CTAS | 184.27 | 185.86 | 183.48 | 184.39 | 184.39 | 1.643e+6 |
| 2025-11-11 | HIG | 130.01 | 130.84 | 129.53 | 130.04 | 130.04 | 833,700 |
| 2025-11-11 | CTSH | 71.67 | 72.38 | 71.15 | 71.94 | 71.94 | 4.126e+6 |
| 2025-11-11 | CPAY | 282.33 | 291.19 | 280.2 | 290.67 | 290.67 | 719,400 |
| 2025-11-11 | CVNA | 65.07 | 66 | 63.69 | 65.38 | 65.38 | 1.090e+7 |
| 2025-11-11 | GDDY | 131.31 | 132.31 | 130.54 | 131.67 | 131.67 | 811,751 |
| 2025-11-11 | CVS | 76.69 | 78.56 | 76.36 | 78.53 | 78.53 | 5.932e+6 |
| 2025-11-11 | CRH | 113.03 | 113.33 | 111.31 | 111.46 | 111.46 | 3.064e+6 |
| 2025-11-11 | CVX | 152.12 | 153.33 | 151.3 | 151.63 | 151.63 | 6.361e+6 |