Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73101–73150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | F | 12.67 | 12.94 | 12.66 | 12.91 | 12.91 | 8.001e+7 |
| 2025-11-07 | CI | 254.16 | 262.95 | 252.71 | 261.66 | 261.66 | 3.026e+6 |
| 2025-11-07 | CTRA | 25.82 | 26.37 | 25.76 | 26.15 | 26.15 | 9.297e+6 |
| 2025-11-07 | CIEN | 193 | 201.34 | 190.15 | 199.26 | 199.26 | 3.331e+6 |
| 2025-11-07 | DRI | 174.58 | 177.42 | 174.21 | 175.39 | 175.39 | 1.225e+6 |
| 2025-11-07 | CINF | 160.1 | 162.95 | 159.79 | 162.82 | 162.82 | 694,816 |
| 2025-11-07 | DE | 460.96 | 468.25 | 454.73 | 464.81 | 464.81 | 1.913e+6 |
| 2025-11-07 | CLX | 104.1 | 105.49 | 103.67 | 104.86 | 104.86 | 1.844e+6 |
| 2025-11-07 | FIS | 63.08 | 64.33 | 62.93 | 63.84 | 63.84 | 3.601e+6 |
| 2025-11-07 | CMA | 77.07 | 78.4 | 76.97 | 78.26 | 78.26 | 1.382e+6 |
| 2025-11-07 | EMR | 128.43 | 129.74 | 126.92 | 127.92 | 127.92 | 4.631e+6 |
| 2025-11-07 | CMCSA | 26.95 | 27.15 | 26.4 | 26.73 | 26.73 | 3.652e+7 |
| 2025-11-07 | EW | 82.87 | 83.82 | 82.26 | 83.39 | 83.39 | 3.160e+6 |
| 2025-11-07 | CME | 266.25 | 271.26 | 264.44 | 268.81 | 268.81 | 2.159e+6 |
| 2025-11-07 | ISRG | 543.24 | 562.65 | 541.74 | 560 | 560 | 2.712e+6 |
| 2025-11-07 | CSCO | 70.63 | 70.81 | 69.79 | 70.31 | 70.31 | 1.691e+7 |
| 2025-11-07 | KLAC | 1,194.8 | 1,203.2 | 1,155.2 | 1,188.31 | 1,188.31 | 1.142e+6 |
| 2025-11-07 | CSX | 34.91 | 35.1 | 34.67 | 35.09 | 35.09 | 1.127e+7 |
| 2025-11-07 | LUMN | 10.89 | 10.98 | 10.15 | 10.52 | 10.52 | 2.118e+7 |
| 2025-11-07 | CTAS | 184.72 | 185.38 | 182.83 | 183.7 | 183.7 | 2.527e+6 |
| 2025-11-07 | IFF | 62.41 | 62.63 | 61.05 | 61.26 | 61.26 | 3.193e+6 |
| 2025-11-07 | CTSH | 71.57 | 72.44 | 71.44 | 72.01 | 72.01 | 5.345e+6 |
| 2025-11-07 | CNC | 37 | 37.58 | 36.37 | 37.56 | 37.56 | 1.051e+7 |
| 2025-11-07 | CVNA | 57.13 | 61.14 | 57 | 60.8 | 60.8 | 1.496e+7 |
| 2025-11-07 | EQT | 55.86 | 57.67 | 55.45 | 57.65 | 57.65 | 5.784e+6 |
| 2025-11-07 | CVS | 77.72 | 78.1 | 76.97 | 77.66 | 77.66 | 4.306e+6 |
| 2025-11-07 | HIG | 127.24 | 128.52 | 127.24 | 128.3 | 128.3 | 1.075e+6 |
| 2025-11-07 | CVX | 148.9 | 151.56 | 148.9 | 150.44 | 150.44 | 9.836e+6 |
| 2025-11-07 | CPAY | 276 | 280.87 | 271.45 | 276.53 | 276.53 | 643,600 |
| 2025-11-07 | D | 59.36 | 60.28 | 59.18 | 60.25 | 60.25 | 5.018e+6 |
| 2025-11-07 | MA | 552.01 | 556.87 | 548.89 | 550.19 | 550.19 | 2.511e+6 |
| 2025-11-07 | DAL | 56.56 | 59.85 | 55.93 | 58.57 | 58.57 | 8.749e+6 |
| 2025-11-07 | EXPD | 134.28 | 136.76 | 133.46 | 136.71 | 136.71 | 1.673e+6 |
| 2025-11-07 | DD | 38.49 | 39.44 | 38.02 | 39.29 | 39.29 | 7.329e+6 |
| 2025-11-07 | GPN | 75.41 | 76.37 | 74.41 | 75.55 | 75.55 | 1.959e+6 |
| 2025-11-07 | DDOG | 184.29 | 191.32 | 180.77 | 191.24 | 191.24 | 9.288e+6 |
| 2025-11-07 | FICO | 1,646.5 | 1,740.63 | 1,646.5 | 1,740 | 1,740 | 252,200 |
| 2025-11-07 | DELL | 146.9 | 146.9 | 142.03 | 145.62 | 145.62 | 5.781e+6 |
| 2025-11-07 | BF-B | 26.15 | 26.8 | 26.03 | 26.15 | 26.15 | 4.775e+6 |
| 2025-11-07 | DG | 95.48 | 98.47 | 94.26 | 98.33 | 98.33 | 3.744e+6 |
| 2025-11-07 | HON | 192.86 | 193.24 | 190.55 | 190.91 | 190.91 | 3.707e+6 |
| 2025-11-07 | DGX | 175.57 | 178.99 | 174.53 | 177.91 | 177.91 | 1.021e+6 |
| 2025-11-07 | FANG | 139.37 | 142.01 | 137.12 | 141.05 | 141.05 | 1.565e+6 |
| 2025-11-07 | DHI | 142.94 | 144.43 | 141.02 | 143.47 | 143.47 | 2.942e+6 |
| 2025-11-07 | HOOD | 123.77 | 132.2 | 120.7 | 130.36 | 130.36 | 4.490e+7 |
| 2025-11-07 | DHR | 208.9 | 210.53 | 207.03 | 209.21 | 209.21 | 3.028e+6 |
| 2025-11-07 | EXPE | 246.05 | 263.19 | 244.83 | 257.26 | 257.26 | 7.654e+6 |
| 2025-11-07 | DIS | 109.52 | 110.69 | 109.3 | 110 | 110 | 8.782e+6 |
| 2025-11-07 | LMT | 462.94 | 463.44 | 450.4 | 452.52 | 452.52 | 2.515e+6 |
| 2025-11-07 | DLTR | 101.62 | 105.98 | 101.42 | 105.74 | 105.74 | 2.998e+6 |