Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75451–75500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | BLK | 1,067.9 | 1,070.63 | 1,046.25 | 1,057.76 | 1,057.76 | 790,926 |
| 2025-11-03 | BR | 217.16 | 220.34 | 215.73 | 219.05 | 219.05 | 1.049e+6 |
| 2025-11-03 | BRO | 78.21 | 78.38 | 76.41 | 77.26 | 77.26 | 4.181e+6 |
| 2025-11-03 | BSX | 100.75 | 100.8 | 98.06 | 98.59 | 98.59 | 8.032e+6 |
| 2025-11-03 | BWA | 42.59 | 43.64 | 42.31 | 43.52 | 43.52 | 2.958e+6 |
| 2025-11-03 | BX | 142.39 | 142.89 | 139.71 | 141.45 | 141.45 | 6.156e+6 |
| 2025-11-03 | BXP | 68.61 | 69.2 | 67.8 | 68.95 | 68.95 | 1.369e+6 |
| 2025-11-03 | C | 99.73 | 100.64 | 98.08 | 100.61 | 100.61 | 1.083e+7 |
| 2025-11-03 | CA | 24.64 | 24.64 | 24.6 | 24.6 | 24.6 | 500 |
| 2025-11-03 | CAG | 16.42 | 16.67 | 16.26 | 16.53 | 16.53 | 1.254e+7 |
| 2025-11-03 | CARR | 58.48 | 58.97 | 57.11 | 57.41 | 57.41 | 4.745e+6 |
| 2025-11-03 | CASY | 510.65 | 516.27 | 501.1 | 512.82 | 512.82 | 365,800 |
| 2025-11-03 | CB | 274.31 | 276.66 | 271.68 | 276.55 | 276.55 | 1.844e+6 |
| 2025-11-03 | CBRE | 151.09 | 151.84 | 147.85 | 150.61 | 150.61 | 1.642e+6 |
| 2025-11-03 | CCI | 87.23 | 87.44 | 85.72 | 87.38 | 87.38 | 3.552e+6 |
| 2025-11-03 | CCL | 28.5 | 28.65 | 27.83 | 28.4 | 28.4 | 2.122e+7 |
| 2025-11-03 | CDNS | 341.71 | 341.71 | 331 | 335.41 | 335.41 | 1.469e+6 |
| 2025-11-03 | CDW | 156.97 | 158.54 | 151.5 | 152.46 | 152.46 | 2.452e+6 |
| 2025-11-03 | CE | 38.06 | 38.11 | 36.7 | 37.02 | 37.02 | 3.981e+6 |
| 2025-11-03 | CEG | 379.39 | 383.43 | 373.65 | 376.19 | 376.19 | 2.507e+6 |
| 2025-11-03 | CFG | 50.06 | 50.29 | 49.39 | 50.29 | 50.29 | 3.892e+6 |
| 2025-11-03 | CHTR | 231.31 | 232.15 | 214.83 | 222.2 | 222.2 | 2.992e+6 |
| 2025-11-03 | CI | 240.06 | 258.18 | 236.87 | 255.77 | 255.77 | 5.480e+6 |
| 2025-11-03 | CIEN | 193.34 | 194.41 | 187.93 | 189.56 | 189.56 | 1.726e+6 |
| 2025-11-03 | CINF | 152.16 | 153.2 | 150.31 | 151.96 | 151.96 | 750,151 |
| 2025-11-03 | CLX | 109.43 | 109.88 | 106.39 | 106.6 | 106.6 | 3.413e+6 |
| 2025-11-03 | CMA | 75.33 | 75.93 | 74.76 | 75.56 | 75.56 | 1.954e+6 |
| 2025-11-03 | CMCSA | 27 | 27.12 | 26.09 | 26.36 | 26.36 | 3.965e+7 |
| 2025-11-03 | CME | 258.02 | 258.6 | 254.15 | 256.81 | 256.81 | 1.472e+6 |
| 2025-11-03 | CSCO | 73.82 | 74.05 | 72.84 | 73.66 | 73.66 | 2.173e+7 |
| 2025-11-03 | CSGP | 67.85 | 70.24 | 67.79 | 69.38 | 69.38 | 7.956e+6 |
| 2025-11-03 | CSX | 35.63 | 35.69 | 35.16 | 35.58 | 35.58 | 1.306e+7 |
| 2025-11-03 | CTAS | 181.64 | 181.87 | 179.05 | 180.69 | 180.69 | 2.437e+6 |
| 2025-11-03 | CTSH | 71.69 | 72.3 | 70.09 | 71.54 | 71.54 | 5.538e+6 |
| 2025-11-03 | CVNA | 61.33 | 66.95 | 60.48 | 66.47 | 66.47 | 2.433e+7 |
| 2025-11-03 | CVS | 76.75 | 77.45 | 76.13 | 77.12 | 77.12 | 8.240e+6 |
| 2025-11-03 | CVX | 152.76 | 153.06 | 149.03 | 149.49 | 149.49 | 8.512e+6 |
| 2025-11-03 | D | 57.07 | 57.41 | 55.9 | 57.23 | 57.23 | 5.930e+6 |
| 2025-11-03 | DAL | 56.99 | 58.52 | 56.56 | 58.19 | 58.19 | 7.598e+6 |
| 2025-11-03 | DD | 33.25 | 34.45 | 32.91 | 34.24 | 34.24 | 2.050e+7 |
| 2025-11-03 | DDOG | 163 | 165.58 | 160.3 | 162.08 | 162.08 | 4.311e+6 |
| 2025-11-03 | DELL | 165.92 | 166.84 | 158.68 | 158.93 | 158.93 | 4.615e+6 |
| 2025-11-03 | DG | 97.45 | 98.62 | 95.15 | 98.28 | 98.28 | 2.562e+6 |
| 2025-11-03 | DGX | 174.22 | 177.56 | 172.81 | 177.25 | 177.25 | 1.107e+6 |
| 2025-11-03 | DHI | 147.26 | 147.29 | 142.93 | 143.76 | 143.76 | 4.226e+6 |
| 2025-11-03 | DHR | 212.23 | 214.63 | 210.46 | 213.31 | 213.31 | 3.883e+6 |
| 2025-11-03 | DIS | 111.8 | 112.06 | 110.29 | 111.37 | 111.37 | 8.542e+6 |
| 2025-11-03 | DLTR | 98.63 | 100.95 | 97.01 | 100.85 | 100.85 | 4.085e+6 |
| 2025-11-03 | DOV | 179.87 | 179.87 | 176.09 | 177.25 | 177.25 | 1.123e+6 |
| 2025-11-03 | DPZ | 395.06 | 403.23 | 389.35 | 399.99 | 399.99 | 715,000 |