Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61351–61400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | CINF | 160.61 | 160.97 | 159.29 | 160.5 | 160.5 | 393,028 |
| 2025-12-05 | CLX | 102.27 | 103.62 | 102.19 | 102.46 | 102.46 | 1.384e+6 |
| 2025-12-05 | CMA | 82.9 | 84.64 | 82.9 | 83.45 | 83.45 | 1.642e+6 |
| 2025-12-05 | CMCSA | 26.61 | 27.44 | 26.59 | 26.69 | 26.69 | 4.769e+7 |
| 2025-12-05 | CME | 265.74 | 266.25 | 262.58 | 263.33 | 263.33 | 1.969e+6 |
| 2025-12-05 | CSCO | 77.14 | 77.36 | 76.58 | 77.14 | 77.14 | 1.258e+7 |
| 2025-12-05 | CSX | 36.01 | 36.44 | 35.97 | 36.18 | 36.18 | 1.050e+7 |
| 2025-12-05 | CTAS | 183.2 | 186.05 | 182.88 | 185.82 | 185.82 | 1.709e+6 |
| 2025-12-05 | CTSH | 79.01 | 80.17 | 78.52 | 79.75 | 79.75 | 3.187e+6 |
| 2025-12-05 | CVNA | 79.67 | 81.64 | 79.44 | 79.95 | 79.95 | 1.553e+7 |
| 2025-12-05 | CVS | 75.44 | 75.6 | 73.72 | 74.36 | 74.36 | 7.768e+6 |
| 2025-12-05 | CVX | 149.16 | 149.78 | 147.03 | 147.2 | 147.2 | 1.266e+7 |
| 2025-12-05 | D | 58.36 | 58.51 | 57.84 | 57.87 | 57.87 | 7.138e+6 |
| 2025-12-05 | DAL | 66.39 | 67.39 | 65.94 | 66.74 | 66.74 | 7.896e+6 |
| 2025-12-05 | DD | 39.58 | 40.45 | 39.5 | 40.19 | 40.19 | 4.491e+6 |
| 2025-12-05 | DDOG | 153 | 153.05 | 150.07 | 151.41 | 151.41 | 6.441e+6 |
| 2025-12-05 | DELL | 137.92 | 138.17 | 135.1 | 137.88 | 137.88 | 5.002e+6 |
| 2025-12-05 | DG | 124.07 | 133.88 | 123.13 | 131.19 | 131.19 | 1.234e+7 |
| 2025-12-05 | DGX | 181.57 | 182.56 | 180.46 | 180.89 | 180.89 | 738,200 |
| 2025-12-05 | DHI | 160.15 | 161.15 | 157.59 | 157.69 | 157.69 | 2.167e+6 |
| 2025-12-05 | DHR | 227.23 | 227.68 | 224.21 | 225.46 | 225.46 | 3.180e+6 |
| 2025-12-05 | DIS | 104.47 | 105.45 | 103.85 | 104.59 | 104.59 | 1.068e+7 |
| 2025-12-05 | DLTR | 115.92 | 125.79 | 115.63 | 122.44 | 122.44 | 7.148e+6 |
| 2025-12-05 | DOC | 16.56 | 16.64 | 16.41 | 16.43 | 16.43 | 6.358e+6 |
| 2025-12-05 | DOV | 189.54 | 190.73 | 189.14 | 190.65 | 190.65 | 770,735 |
| 2025-12-05 | DPZ | 422.44 | 424.14 | 411.37 | 412.79 | 412.79 | 751,000 |
| 2025-12-05 | DTE | 129.74 | 130.26 | 128.96 | 129.05 | 129.05 | 1.580e+6 |
| 2025-12-05 | DVA | 117.54 | 118.72 | 117.16 | 117.39 | 117.39 | 620,142 |
| 2025-12-05 | DVN | 37.15 | 37.83 | 37.01 | 37.04 | 37.04 | 7.671e+6 |
| 2025-12-05 | DXCM | 65.38 | 66.75 | 65.15 | 65.49 | 65.49 | 3.855e+6 |
| 2025-12-05 | EBAY | 81.6 | 82.44 | 81.18 | 82.2 | 82.2 | 3.240e+6 |
| 2025-12-05 | ECL | 263.31 | 263.75 | 257.71 | 258.27 | 258.27 | 1.551e+6 |
| 2025-12-05 | EFX | 210.33 | 211.73 | 208.81 | 210.22 | 210.22 | 2.491e+6 |
| 2025-12-05 | EG | 310.29 | 312.46 | 307.75 | 308.05 | 308.05 | 366,849 |
| 2025-12-05 | ELV | 331.25 | 331.89 | 326 | 328.72 | 328.72 | 1.324e+6 |
| 2025-12-05 | EMC | 29.41 | 30.61 | 27.76 | 30.38 | 30.38 | 12,500 |
| 2025-12-05 | EME | 632.56 | 637.1 | 621.95 | 622.93 | 622.93 | 387,716 |
| 2025-12-05 | FITB | 44.57 | 45.28 | 44.39 | 44.64 | 44.64 | 8.417e+6 |
| 2025-12-05 | FIX | 1,007.16 | 1,013.86 | 976.28 | 1,000.57 | 1,000.57 | 381,400 |
| 2025-12-05 | FLR | 45.19 | 45.45 | 43.84 | 43.96 | 43.96 | 2.497e+6 |
| 2025-12-05 | FMC | 13.15 | 13.56 | 13.09 | 13.14 | 13.14 | 4.994e+6 |
| 2025-12-05 | FOSL | 3.84 | 4.13 | 3.74 | 3.76 | 3.76 | 1.166e+6 |
| 2025-12-05 | FOX | 59.74 | 60.93 | 59.74 | 60.56 | 60.56 | 971,300 |
| 2025-12-05 | FOXA | 67.69 | 68.91 | 67.44 | 68.07 | 68.07 | 3.769e+6 |
| 2025-12-05 | FSLR | 258 | 264 | 255.12 | 257.61 | 257.61 | 1.911e+6 |
| 2025-12-05 | FTI | 46.54 | 47.1 | 45.94 | 45.96 | 45.96 | 2.162e+6 |
| 2025-12-05 | FTNT | 85.54 | 86.94 | 85.2 | 86.92 | 86.92 | 6.172e+6 |
| 2025-12-05 | GD | 338.05 | 338.53 | 331.09 | 334.38 | 334.38 | 1.318e+6 |
| 2025-12-05 | GE | 290.91 | 292.52 | 281.41 | 283.2 | 283.2 | 5.220e+6 |
| 2025-12-05 | GEHC | 82.84 | 85.49 | 82.47 | 85.39 | 85.39 | 4.440e+6 |