Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73701–73750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | CCL | 26.4 | 26.74 | 26.01 | 26.09 | 26.09 | 1.660e+7 |
| 2025-11-06 | KIM | 19.91 | 20.04 | 19.68 | 19.76 | 19.76 | 4.863e+6 |
| 2025-11-06 | GOOG | 285.35 | 288.42 | 281.24 | 284.95 | 284.95 | 2.310e+7 |
| 2025-11-06 | CDNS | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | 3.178e+6 |
| 2025-11-06 | HRL | 21.01 | 21.28 | 20.84 | 21.15 | 21.15 | 3.820e+6 |
| 2025-11-06 | CDW | 143.42 | 144.29 | 138.49 | 139.4 | 139.4 | 1.672e+6 |
| 2025-11-06 | IDXX | 712.48 | 720 | 694 | 713.74 | 713.74 | 1.095e+6 |
| 2025-11-06 | CE | 37.06 | 37.63 | 35.45 | 36.08 | 36.08 | 4.091e+6 |
| 2025-11-06 | GT | 7.99 | 7.99 | 7.68 | 7.81 | 7.81 | 1.122e+7 |
| 2025-11-06 | CEG | 359.51 | 362.42 | 347.15 | 349.89 | 349.89 | 3.910e+6 |
| 2025-11-06 | IVZ | 22.84 | 23.21 | 22.51 | 22.82 | 22.82 | 5.212e+6 |
| 2025-11-06 | CFG | 50.48 | 51.23 | 49.89 | 50.18 | 50.18 | 4.315e+6 |
| 2025-11-06 | CHTR | 225.14 | 226.65 | 215.76 | 217.86 | 217.86 | 1.896e+6 |
| 2025-11-06 | CI | 256.71 | 261.65 | 252.85 | 253.55 | 253.55 | 2.882e+6 |
| 2025-11-06 | CIEN | 199.41 | 203.4 | 195.25 | 201.46 | 201.46 | 2.830e+6 |
| 2025-11-06 | FICO | 1,685 | 1,768.2 | 1,668.92 | 1,674.8 | 1,674.8 | 408,354 |
| 2025-11-06 | GOOGL | 284.95 | 287.97 | 280.76 | 284.37 | 284.37 | 3.717e+7 |
| 2025-11-06 | CINF | 158.42 | 160.08 | 158.33 | 159.6 | 159.6 | 603,742 |
| 2025-11-06 | DRI | 176.57 | 176.57 | 174.48 | 174.85 | 174.85 | 1.036e+6 |
| 2025-11-06 | CLX | 106.33 | 107.04 | 103.75 | 103.81 | 103.81 | 2.079e+6 |
| 2025-11-06 | LUMN | 10.96 | 11.43 | 10.6 | 10.94 | 10.94 | 2.009e+7 |
| 2025-11-06 | CMA | 77.41 | 78.14 | 76.98 | 77.61 | 77.61 | 783,900 |
| 2025-11-06 | CMCSA | 27.3 | 27.42 | 26.66 | 26.69 | 26.69 | 3.282e+7 |
| 2025-11-06 | CTVA | 62.78 | 63.42 | 62.21 | 62.84 | 62.84 | 5.146e+6 |
| 2025-11-06 | BMY | 45.4 | 45.98 | 44.96 | 45.62 | 45.62 | 1.159e+7 |
| 2025-11-06 | ETN | 381.82 | 384.35 | 371.66 | 375.19 | 375.19 | 2.236e+6 |
| 2025-11-06 | EMR | 129.87 | 132.5 | 129.68 | 129.89 | 129.89 | 3.635e+6 |
| 2025-11-06 | CME | 260 | 264.63 | 258.67 | 263.87 | 263.87 | 1.847e+6 |
| 2025-11-06 | CSCO | 70.94 | 71.46 | 69.93 | 70.28 | 70.28 | 1.647e+7 |
| 2025-11-06 | CSX | 35.03 | 35.16 | 34.85 | 34.91 | 34.91 | 9.007e+6 |
| 2025-11-06 | CTAS | 184.31 | 185.44 | 182.71 | 183.52 | 183.52 | 2.946e+6 |
| 2025-11-06 | MA | 548.41 | 553.21 | 546.1 | 551.5 | 551.5 | 2.594e+6 |
| 2025-11-06 | CTSH | 73.55 | 73.77 | 70.63 | 71.64 | 71.64 | 4.864e+6 |
| 2025-11-06 | CVNA | 61.38 | 62.05 | 57.61 | 58.03 | 58.03 | 2.365e+7 |
| 2025-11-06 | EQT | 56.48 | 57.62 | 55.24 | 55.97 | 55.97 | 7.328e+6 |
| 2025-11-06 | CNC | 36.97 | 37.92 | 36.9 | 37.1 | 37.1 | 9.431e+6 |
| 2025-11-06 | CVS | 77.39 | 78.52 | 77.22 | 77.34 | 77.34 | 5.808e+6 |
| 2025-11-06 | FRT | 93.87 | 94.61 | 92.94 | 93.8 | 93.8 | 799,227 |
| 2025-11-06 | CVX | 148.4 | 150.23 | 148.18 | 148.43 | 148.43 | 6.466e+6 |
| 2025-11-06 | D | 58.42 | 59.42 | 58.42 | 59.2 | 59.2 | 5.343e+6 |
| 2025-11-06 | CPAY | 271.46 | 281.49 | 259.06 | 278 | 278 | 1.101e+6 |
| 2025-11-06 | DAL | 57.59 | 58.55 | 56.85 | 57.5 | 57.5 | 6.605e+6 |
| 2025-11-06 | EXPD | 137.27 | 137.49 | 133.25 | 133.83 | 133.83 | 2.076e+6 |
| 2025-11-06 | DD | 38.74 | 39.59 | 38.37 | 38.64 | 38.64 | 1.108e+7 |
| 2025-11-06 | LOW | 230.92 | 232.8 | 228.98 | 229.21 | 229.21 | 3.273e+6 |
| 2025-11-06 | DDOG | 178.89 | 194.87 | 177.57 | 190.82 | 190.82 | 2.131e+7 |
| 2025-11-06 | DELL | 151.61 | 153.86 | 147.72 | 148.08 | 148.08 | 4.255e+6 |
| 2025-11-06 | K | 82.65 | 82.68 | 82.56 | 82.65 | 82.65 | 1.829e+6 |
| 2025-11-06 | DG | 100.14 | 100.14 | 95.06 | 95.08 | 95.08 | 3.093e+6 |
| 2025-11-06 | DGX | 176.41 | 177.39 | 174.11 | 174.94 | 174.94 | 830,200 |