Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61301–61350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | APA | 26.38 | 27.28 | 26.33 | 26.67 | 26.67 | 6.263e+6 |
| 2025-12-05 | AVB | 175.03 | 176.65 | 173.92 | 174.39 | 174.39 | 1.550e+6 |
| 2025-12-05 | AVGO | 384.63 | 391.96 | 383.61 | 388.68 | 388.68 | 2.478e+7 |
| 2025-12-05 | AVY | 174.05 | 178.76 | 173.52 | 178.45 | 178.45 | 1.195e+6 |
| 2025-12-05 | AWK | 126.62 | 128.49 | 126.31 | 127.72 | 127.72 | 1.943e+6 |
| 2025-12-05 | AXON | 551.02 | 556 | 544.8 | 550.95 | 550.95 | 389,684 |
| 2025-12-05 | AYI | 374.49 | 378.19 | 370.23 | 371.48 | 371.48 | 233,048 |
| 2025-12-05 | AZO | 3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | 3,822.66 | 116,124 |
| 2025-12-05 | BA | 201.4 | 202.95 | 200.56 | 201.89 | 201.89 | 6.857e+6 |
| 2025-12-05 | BAC | 53.63 | 54.53 | 53.44 | 53.65 | 53.65 | 3.399e+7 |
| 2025-12-05 | BALL | 48.59 | 49.31 | 48.28 | 48.88 | 48.88 | 2.784e+6 |
| 2025-12-05 | BAX | 18.63 | 18.8 | 18.45 | 18.53 | 18.53 | 8.572e+6 |
| 2025-12-05 | BBBY | 6.49 | 6.79 | 6.21 | 6.32 | 6.32 | 1.546e+6 |
| 2025-12-05 | BBWI | 18.98 | 19.06 | 18.66 | 18.67 | 18.67 | 6.244e+6 |
| 2025-12-05 | BBY | 72.03 | 72.5 | 71.21 | 72.1 | 72.1 | 3.978e+6 |
| 2025-12-05 | BDX | 150.52 | 152.38 | 150.49 | 150.7 | 150.7 | 2.270e+6 |
| 2025-12-05 | BEN | 22.51 | 22.84 | 22.41 | 22.75 | 22.75 | 3.171e+6 |
| 2025-12-05 | BG | 93.2 | 93.7 | 92.52 | 92.54 | 92.54 | 919,300 |
| 2025-12-05 | BHF | 65.54 | 65.59 | 65.29 | 65.35 | 65.35 | 1.329e+6 |
| 2025-12-05 | BIIB | 181.96 | 183.15 | 181.1 | 181.3 | 181.3 | 1.210e+6 |
| 2025-12-05 | BIO | 322.74 | 325.33 | 316.94 | 317.69 | 317.69 | 174,009 |
| 2025-12-05 | BK | 112.47 | 114 | 112.46 | 113.07 | 113.07 | 2.632e+6 |
| 2025-12-05 | BKNG | 200.96 | 207.51 | 200.32 | 207.41 | 207.41 | 7.596e+6 |
| 2025-12-05 | BKR | 50.15 | 50.4 | 48.7 | 48.85 | 48.85 | 8.763e+6 |
| 2025-12-05 | BLDR | 111.12 | 112.4 | 109.79 | 110.01 | 110.01 | 2.135e+6 |
| 2025-12-05 | BLK | 1,062.57 | 1,068.05 | 1,057 | 1,066.22 | 1,066.22 | 544,202 |
| 2025-12-05 | BR | 228.24 | 230.86 | 227.25 | 229.79 | 229.79 | 748,649 |
| 2025-12-05 | BRO | 79.44 | 79.45 | 77.23 | 77.97 | 77.97 | 2.124e+6 |
| 2025-12-05 | BSX | 98.05 | 98.69 | 97.02 | 97.52 | 97.52 | 8.145e+6 |
| 2025-12-05 | BWA | 43.35 | 43.56 | 43.15 | 43.17 | 43.17 | 1.954e+6 |
| 2025-12-05 | BX | 147.77 | 150.66 | 147.26 | 149.02 | 149.02 | 2.903e+6 |
| 2025-12-05 | BXP | 68.89 | 69.14 | 67.08 | 67.65 | 67.65 | 1.916e+6 |
| 2025-12-05 | C | 106.61 | 108.3 | 106.45 | 107.81 | 107.81 | 1.494e+7 |
| 2025-12-05 | CA | 24.56 | 24.62 | 24.56 | 24.62 | 24.62 | 11,100 |
| 2025-12-05 | CAG | 16.19 | 16.4 | 16.13 | 16.31 | 16.31 | 8.211e+6 |
| 2025-12-05 | CARR | 54.09 | 54.37 | 53.57 | 53.86 | 53.86 | 9.064e+6 |
| 2025-12-05 | CASY | 562.26 | 568.52 | 556.1 | 566.11 | 566.11 | 276,600 |
| 2025-12-05 | CB | 292.01 | 293.39 | 289.97 | 293.2 | 293.2 | 2.780e+6 |
| 2025-12-05 | CBRE | 161.29 | 162.24 | 160.36 | 160.86 | 160.86 | 822,000 |
| 2025-12-05 | CCI | 86.42 | 87.36 | 86.14 | 87.15 | 87.15 | 2.706e+6 |
| 2025-12-05 | CCL | 25.65 | 25.76 | 25.38 | 25.59 | 25.59 | 1.088e+7 |
| 2025-12-05 | CDNS | 338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 1.326e+6 |
| 2025-12-05 | CDW | 142.94 | 145.41 | 140.94 | 144.65 | 144.65 | 1.262e+6 |
| 2025-12-05 | CE | 39.78 | 41.4 | 39.54 | 40.59 | 40.59 | 1.880e+6 |
| 2025-12-05 | CEG | 368.1 | 369 | 356.09 | 358.78 | 358.78 | 2.018e+6 |
| 2025-12-05 | CFG | 54.89 | 55.38 | 54.66 | 54.68 | 54.68 | 5.210e+6 |
| 2025-12-05 | CHD | 83.2 | 84.37 | 82.99 | 83.99 | 83.99 | 2.646e+6 |
| 2025-12-05 | CHTR | 200 | 207.79 | 199.65 | 205.1 | 205.1 | 1.682e+6 |
| 2025-12-05 | CI | 266.99 | 267.61 | 262.43 | 263.99 | 263.99 | 1.096e+6 |
| 2025-12-05 | CIEN | 199.63 | 201.77 | 194.85 | 201.71 | 201.71 | 2.332e+6 |