Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61501–61550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | EQR | 59.98 | 60.43 | 59.59 | 59.67 | 59.67 | 2.214e+6 |
| 2025-12-05 | MAS | 63.13 | 64.48 | 62.08 | 62.63 | 62.63 | 4.282e+6 |
| 2025-12-05 | CL | 76.53 | 77.26 | 76.3 | 77.12 | 77.12 | 5.650e+6 |
| 2025-12-05 | KEY | 18.94 | 19.55 | 18.94 | 19.08 | 19.08 | 4.022e+7 |
| 2025-12-05 | GILD | 120.8 | 121.03 | 118.91 | 119.74 | 119.74 | 1.042e+7 |
| 2025-12-05 | CTVA | 66.02 | 66.88 | 65.78 | 65.85 | 65.85 | 5.353e+6 |
| 2025-12-05 | IBKR | 65.68 | 65.98 | 64.33 | 64.43 | 64.43 | 3.155e+6 |
| 2025-12-05 | KIM | 19.82 | 20.02 | 19.79 | 19.91 | 19.91 | 3.070e+6 |
| 2025-12-05 | MAC | 16.99 | 17.49 | 16.93 | 17.43 | 17.43 | 1.279e+6 |
| 2025-12-05 | HLT | 273.05 | 274.36 | 270.97 | 271.99 | 271.99 | 1.315e+6 |
| 2025-12-05 | LYB | 43.37 | 44.27 | 42.64 | 42.83 | 42.83 | 6.328e+6 |
| 2025-12-05 | EXE | 122.37 | 125.19 | 121.41 | 121.47 | 121.47 | 3.725e+6 |
| 2025-12-05 | INVH | 26.68 | 26.74 | 26.48 | 26.51 | 26.51 | 3.526e+6 |
| 2025-12-05 | FIS | 64.65 | 65.96 | 64.39 | 65.69 | 65.69 | 2.777e+6 |
| 2025-12-05 | IQV | 223.46 | 226.64 | 221.71 | 225.85 | 225.85 | 1.690e+6 |
| 2025-12-05 | LII | 502.94 | 509.25 | 500.63 | 508.79 | 508.79 | 370,900 |
| 2025-12-05 | FAST | 41.18 | 41.52 | 40.93 | 41.05 | 41.05 | 7.063e+6 |
| 2025-12-05 | LH | 260.79 | 260.99 | 256.9 | 257.74 | 257.74 | 679,400 |
| 2025-12-05 | COP | 90.88 | 93.64 | 90.69 | 92.28 | 92.28 | 9.874e+6 |
| 2025-12-05 | IPGP | 82.86 | 83.65 | 81.91 | 81.92 | 81.92 | 220,700 |
| 2025-12-05 | HII | 314.53 | 316.87 | 299.26 | 303.63 | 303.63 | 632,912 |
| 2025-12-05 | KVUE | 16.53 | 16.69 | 16.43 | 16.53 | 16.53 | 2.115e+7 |
| 2025-12-05 | IDXX | 720.72 | 722.71 | 710.51 | 714.1 | 714.1 | 386,700 |
| 2025-12-05 | EL | 103.3 | 105.44 | 102.77 | 104.8 | 104.8 | 3.807e+6 |
| 2025-12-05 | CNX | 40.75 | 42.13 | 40.59 | 40.9 | 40.9 | 2.534e+6 |
| 2025-12-05 | KMX | 38.9 | 39.69 | 38.55 | 38.82 | 38.82 | 3.234e+6 |
| 2025-12-05 | GOOGL | 319.06 | 322.73 | 318.74 | 320.84 | 320.84 | 2.885e+7 |
| 2025-12-05 | GPN | 78.73 | 80.56 | 78.25 | 78.35 | 78.35 | 2.181e+6 |
| 2025-12-05 | FICO | 1,775.4 | 1,813.55 | 1,774.62 | 1,798.53 | 1,798.53 | 137,700 |
| 2025-12-05 | HST | 16.65 | 16.91 | 16.6 | 16.75 | 16.75 | 8.611e+6 |
| 2025-12-05 | HCA | 487.67 | 489.68 | 482.3 | 485.25 | 485.25 | 947,315 |
| 2025-12-05 | EPAM | 200.54 | 204.34 | 200.33 | 203.6 | 203.6 | 975,505 |
| 2025-12-05 | LEN | 125.84 | 126.97 | 122.68 | 122.71 | 122.71 | 6.243e+6 |
| 2025-12-05 | ERIE | 295.34 | 296.95 | 292.4 | 293.23 | 293.23 | 95,518 |
| 2025-12-05 | BRK-B | 503.86 | 505.76 | 500.54 | 504.34 | 504.34 | 3.464e+6 |
| 2025-12-05 | LUMN | 8.72 | 8.87 | 8.17 | 8.26 | 8.26 | 1.607e+7 |
| 2025-12-05 | KMI | 27.35 | 27.48 | 27.17 | 27.25 | 27.25 | 1.429e+7 |
| 2025-12-05 | APH | 139.41 | 139.41 | 136.47 | 138.81 | 138.81 | 7.438e+6 |
| 2025-12-05 | COTY | 3.41 | 3.52 | 3.4 | 3.45 | 3.45 | 6.122e+6 |
| 2025-12-05 | CPT | 101.85 | 102.84 | 101.32 | 101.73 | 101.73 | 764,310 |
| 2025-12-05 | ITW | 246.94 | 247.68 | 244.98 | 246.53 | 246.53 | 782,716 |
| 2025-12-05 | GRMN | 200.37 | 202.83 | 199.44 | 201.95 | 201.95 | 999,827 |
| 2025-12-05 | BMY | 50.86 | 51.37 | 50.57 | 51.02 | 51.02 | 1.567e+7 |
| 2025-12-05 | ETN | 336.9 | 339.42 | 334.03 | 335.68 | 335.68 | 1.846e+6 |
| 2025-12-05 | KKR | 127.66 | 130.51 | 127.04 | 128.94 | 128.94 | 2.840e+6 |
| 2025-12-05 | ILMN | 128.42 | 129.27 | 127.64 | 128.96 | 128.96 | 823,388 |
| 2025-12-05 | CRH | 119.69 | 120.49 | 117.76 | 118.64 | 118.64 | 9.165e+6 |
| 2025-12-05 | HOOD | 135.06 | 135.24 | 129.96 | 131.95 | 131.95 | 2.312e+7 |
| 2025-12-05 | JBL | 219.77 | 222.18 | 218.26 | 219.94 | 219.94 | 764,912 |
| 2025-12-05 | GEN | 26.81 | 27.09 | 26.69 | 26.81 | 26.81 | 4.041e+6 |