Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60751–60800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | D | 57.98 | 58.37 | 57.35 | 57.82 | 57.82 | 5.468e+6 |
| 2025-12-08 | DAL | 67.32 | 67.39 | 65.7 | 66.86 | 66.86 | 9.236e+6 |
| 2025-12-08 | DD | 40.21 | 40.57 | 40.02 | 40.26 | 40.26 | 4.422e+6 |
| 2025-12-08 | DDOG | 152.84 | 156.1 | 152.52 | 154.28 | 154.28 | 3.897e+6 |
| 2025-12-08 | DELL | 137.59 | 141.29 | 137.57 | 139.37 | 139.37 | 3.915e+6 |
| 2025-12-08 | DG | 131.89 | 131.9 | 121.6 | 123.16 | 123.16 | 6.760e+6 |
| 2025-12-08 | DGX | 180.68 | 181.88 | 179.63 | 180.21 | 180.21 | 980,700 |
| 2025-12-08 | DHI | 156.93 | 157.07 | 151.16 | 151.53 | 151.53 | 3.229e+6 |
| 2025-12-08 | DHR | 224.08 | 225.96 | 222.47 | 223.69 | 223.69 | 2.946e+6 |
| 2025-12-08 | DIS | 104.6 | 107.33 | 104.13 | 106.91 | 106.91 | 1.373e+7 |
| 2025-12-08 | DLTR | 124.65 | 124.65 | 117.43 | 120.33 | 120.33 | 3.696e+6 |
| 2025-12-08 | DOC | 16.41 | 16.43 | 16.15 | 16.16 | 16.16 | 7.187e+6 |
| 2025-12-08 | JKHY | 182.01 | 185.18 | 178.82 | 180.33 | 180.33 | 1.156e+6 |
| 2025-12-08 | JPM | 312.05 | 313.45 | 310.36 | 312.2 | 312.2 | 7.417e+6 |
| 2025-12-08 | KEYS | 211.9 | 212.93 | 208.37 | 209.62 | 209.62 | 1.002e+6 |
| 2025-12-08 | KHC | 23.85 | 24.26 | 23.85 | 24.11 | 24.11 | 1.120e+7 |
| 2025-12-08 | KLAC | 1,229.4 | 1,239.2 | 1,216.06 | 1,221.44 | 1,221.44 | 819,896 |
| 2025-12-08 | KMB | 101.49 | 101.55 | 100.4 | 100.61 | 100.61 | 5.918e+6 |
| 2025-12-08 | KO | 69.36 | 69.9 | 69.02 | 69.77 | 69.77 | 1.778e+7 |
| 2025-12-08 | KR | 61.85 | 63.48 | 61.51 | 62.73 | 62.73 | 7.586e+6 |
| 2025-12-08 | KSS | 22.6 | 22.76 | 21.58 | 22.36 | 22.36 | 4.200e+6 |
| 2025-12-08 | L | 102.85 | 102.85 | 101.08 | 101.35 | 101.35 | 1.255e+6 |
| 2025-12-08 | LDOS | 186.44 | 186.44 | 183.55 | 184.74 | 184.74 | 887,600 |
| 2025-12-08 | LEG | 11.09 | 11.09 | 10.86 | 10.93 | 10.93 | 2.018e+6 |
| 2025-12-08 | LHX | 278.16 | 280.77 | 276.14 | 280.67 | 280.67 | 1.196e+6 |
| 2025-12-08 | LIN | 397.43 | 398.09 | 386.49 | 388.08 | 388.08 | 4.570e+6 |
| 2025-12-08 | LYV | 138.91 | 140.05 | 136.12 | 138.08 | 138.08 | 3.534e+6 |
| 2025-12-08 | MA | 544.96 | 545.57 | 535.66 | 538.7 | 538.7 | 2.454e+6 |
| 2025-12-08 | MAA | 128.12 | 128.71 | 126.88 | 127.96 | 127.96 | 1.051e+6 |
| 2025-12-08 | MAR | 290.93 | 291.02 | 285.53 | 286.7 | 286.7 | 1.570e+6 |
| 2025-12-08 | EMN | 60.02 | 60.02 | 58.73 | 58.93 | 58.93 | 1.708e+6 |
| 2025-12-08 | HOG | 22.59 | 22.76 | 22.01 | 22.09 | 22.09 | 3.813e+6 |
| 2025-12-08 | ATO | 169.89 | 170.22 | 165.83 | 166.15 | 166.15 | 1.067e+6 |
| 2025-12-08 | HOLX | 75 | 75 | 74.65 | 74.85 | 74.85 | 1.933e+6 |
| 2025-12-08 | HON | 190.15 | 190.37 | 188.56 | 190 | 190 | 3.240e+6 |
| 2025-12-08 | LNC | 41.83 | 42.21 | 41.17 | 42 | 42 | 1.543e+6 |
| 2025-12-08 | ESS | 250.19 | 250.48 | 246.86 | 247.07 | 247.07 | 412,700 |
| 2025-12-08 | LITE | 343.6 | 345.72 | 328.55 | 342.56 | 342.56 | 3.270e+6 |
| 2025-12-08 | LLY | 1,007.33 | 1,010.77 | 985.54 | 994.22 | 994.22 | 3.089e+6 |
| 2025-12-08 | HUM | 257.81 | 260.12 | 254.06 | 254.23 | 254.23 | 1.282e+6 |
| 2025-12-08 | ES | 64.7 | 65.3 | 64.12 | 64.51 | 64.51 | 2.669e+6 |
| 2025-12-08 | HPE | 22.85 | 24.06 | 22.76 | 23.56 | 23.56 | 2.625e+7 |
| 2025-12-08 | HWM | 191.5 | 194.5 | 190.62 | 193.45 | 193.45 | 2.662e+6 |
| 2025-12-08 | COST | 890.99 | 891.49 | 880.42 | 885.03 | 885.03 | 2.408e+6 |
| 2025-12-08 | CRWD | 513 | 520.3 | 508.9 | 515.19 | 515.19 | 1.661e+6 |
| 2025-12-08 | APD | 251.6 | 253.27 | 227.26 | 232.88 | 232.88 | 4.138e+6 |
| 2025-12-08 | APTV | 76.88 | 77.32 | 75.52 | 77.08 | 77.08 | 2.474e+6 |
| 2025-12-08 | INTC | 41.94 | 42.12 | 39.7 | 40.3 | 40.3 | 9.395e+7 |
| 2025-12-08 | ETR | 93.04 | 93.08 | 91.44 | 91.79 | 91.79 | 3.220e+6 |
| 2025-12-08 | CNP | 37.99 | 37.99 | 37.57 | 37.69 | 37.69 | 4.262e+6 |