Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74251–74300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | CSGP | 69.46 | 70.63 | 69.21 | 70.44 | 70.44 | 3.898e+6 |
| 2025-11-05 | CSX | 35.48 | 35.74 | 34.99 | 35.07 | 35.07 | 1.397e+7 |
| 2025-11-05 | CTAS | 181.37 | 185.07 | 181.37 | 184.44 | 184.44 | 2.180e+6 |
| 2025-11-05 | CTSH | 71.55 | 73.69 | 71.55 | 73.44 | 73.44 | 6.360e+6 |
| 2025-11-05 | CVNA | 61.61 | 65.44 | 61.42 | 61.94 | 61.94 | 1.741e+7 |
| 2025-11-05 | CVS | 76.68 | 77.93 | 76.58 | 77.23 | 77.23 | 6.079e+6 |
| 2025-11-05 | CVX | 148.99 | 149.84 | 148.15 | 148.15 | 148.15 | 5.895e+6 |
| 2025-11-05 | D | 58.22 | 58.78 | 57.77 | 58.4 | 58.4 | 7.846e+6 |
| 2025-11-05 | DAL | 56 | 58.69 | 55.73 | 58.23 | 58.23 | 8.311e+6 |
| 2025-11-05 | DD | 37.59 | 39.35 | 37.46 | 39.12 | 39.12 | 1.579e+7 |
| 2025-11-05 | DDOG | 158.15 | 159.05 | 154.69 | 154.98 | 154.98 | 5.345e+6 |
| 2025-11-05 | DELL | 150.98 | 153.79 | 148.05 | 151.29 | 151.29 | 7.327e+6 |
| 2025-11-05 | DG | 98.85 | 99.94 | 98.17 | 99.71 | 99.71 | 2.230e+6 |
| 2025-11-05 | DGX | 176.23 | 177.8 | 175.28 | 176.68 | 176.68 | 784,900 |
| 2025-11-05 | DHI | 143.87 | 145.34 | 142.54 | 143.97 | 143.97 | 2.181e+6 |
| 2025-11-05 | DHR | 211.84 | 212.9 | 208.17 | 211.47 | 211.47 | 2.935e+6 |
| 2025-11-05 | DIS | 110.6 | 111.22 | 109.86 | 110.61 | 110.61 | 5.746e+6 |
| 2025-11-05 | DLTR | 102.15 | 105.19 | 100.59 | 104.92 | 104.92 | 3.617e+6 |
| 2025-11-05 | DOV | 176.67 | 179.48 | 176.29 | 178.73 | 178.73 | 647,200 |
| 2025-11-05 | DPZ | 402.61 | 404.52 | 395.64 | 396.79 | 396.79 | 686,300 |
| 2025-11-05 | DTE | 131.79 | 132.69 | 131.03 | 131.77 | 131.77 | 2.943e+6 |
| 2025-11-05 | DVA | 119.69 | 121.87 | 119.25 | 121.16 | 121.16 | 936,632 |
| 2025-11-05 | KEYS | 179.68 | 187.12 | 178.64 | 185.85 | 185.85 | 1.629e+6 |
| 2025-11-05 | KHC | 23.36 | 23.56 | 23.22 | 23.37 | 23.37 | 1.961e+7 |
| 2025-11-05 | KMB | 98.14 | 98.99 | 96.83 | 97.64 | 97.64 | 1.242e+7 |
| 2025-11-05 | KO | 67.71 | 67.88 | 67.23 | 67.56 | 67.56 | 1.285e+7 |
| 2025-11-05 | KR | 62.78 | 63.1 | 61.99 | 62.17 | 62.17 | 6.735e+6 |
| 2025-11-05 | KSS | 15.9 | 17.87 | 15.74 | 17.28 | 17.28 | 7.872e+6 |
| 2025-11-05 | L | 100.75 | 101.71 | 100.48 | 100.75 | 100.75 | 616,628 |
| 2025-11-05 | LDOS | 199.04 | 201.05 | 193.83 | 194.15 | 194.15 | 1.019e+6 |
| 2025-11-05 | LEN | 119.86 | 121.68 | 118.03 | 120.01 | 120.01 | 3.251e+6 |
| 2025-11-05 | LHX | 286.58 | 289.68 | 284.84 | 284.92 | 284.92 | 898,602 |
| 2025-11-05 | LIN | 413.37 | 416.85 | 412.09 | 415.3 | 415.3 | 3.076e+6 |
| 2025-11-05 | LYV | 143 | 145 | 134.04 | 134.79 | 134.79 | 8.851e+6 |
| 2025-11-05 | MAA | 126.72 | 126.98 | 125.05 | 125.52 | 125.52 | 1.802e+6 |
| 2025-11-05 | MAR | 272.05 | 283.88 | 270.96 | 281.31 | 281.31 | 2.737e+6 |
| 2025-11-05 | EMN | 59.14 | 60.4 | 58.66 | 59.59 | 59.59 | 2.784e+6 |
| 2025-11-05 | HOG | 24.94 | 25.25 | 24.29 | 24.96 | 24.96 | 2.564e+6 |
| 2025-11-05 | COIN | 315.89 | 324.14 | 310.84 | 319.3 | 319.3 | 8.216e+6 |
| 2025-11-05 | ATO | 171.61 | 172.39 | 169.78 | 170.66 | 170.66 | 1.028e+6 |
| 2025-11-05 | HOLX | 74.2 | 74.28 | 74.04 | 74.23 | 74.23 | 3.799e+6 |
| 2025-11-05 | COO | 68.86 | 69.99 | 68.34 | 68.88 | 68.88 | 2.450e+6 |
| 2025-11-05 | ESS | 251.76 | 256.18 | 250.72 | 255.05 | 255.05 | 552,845 |
| 2025-11-05 | LLY | 906.59 | 950.84 | 903.47 | 921.33 | 921.33 | 7.273e+6 |
| 2025-11-05 | HUM | 258.55 | 263.46 | 249.05 | 262.71 | 262.71 | 3.485e+6 |
| 2025-11-05 | ES | 71.55 | 71.84 | 69.7 | 70.51 | 70.51 | 3.168e+6 |
| 2025-11-05 | HPE | 23.3 | 23.73 | 23.09 | 23.41 | 23.41 | 2.739e+7 |
| 2025-11-05 | HWM | 202.71 | 207.11 | 202.71 | 205.98 | 205.98 | 1.407e+6 |
| 2025-11-05 | COST | 937.36 | 942.62 | 924.83 | 932.4 | 932.4 | 2.975e+6 |
| 2025-11-05 | CRWD | 531.88 | 535.19 | 526 | 534.14 | 534.14 | 1.646e+6 |