Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61551–61600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | HRL | 23.59 | 23.98 | 23.38 | 23.7 | 23.7 | 6.182e+6 |
| 2025-12-05 | LKQ | 28.27 | 28.91 | 28.23 | 28.82 | 28.82 | 2.618e+6 |
| 2025-12-05 | LVS | 65.66 | 66.1 | 65.41 | 65.53 | 65.53 | 4.362e+6 |
| 2025-12-05 | LOW | 243.87 | 246.38 | 243.39 | 246.17 | 246.17 | 2.642e+6 |
| 2025-12-05 | IFF | 65.68 | 67.13 | 65.51 | 66.38 | 66.38 | 2.047e+6 |
| 2025-12-05 | JEF | 57.85 | 59.19 | 57.53 | 58.23 | 58.23 | 1.476e+6 |
| 2025-12-05 | DECK | 96.5 | 99.74 | 96.18 | 99.7 | 99.7 | 4.561e+6 |
| 2025-12-05 | HIG | 130.94 | 131.04 | 128.52 | 128.88 | 128.88 | 2.139e+6 |
| 2025-12-05 | CF | 79.28 | 79.84 | 77.09 | 77.15 | 77.15 | 2.060e+6 |
| 2025-12-05 | ETSY | 52.7 | 53.95 | 52.24 | 53.26 | 53.26 | 4.005e+6 |
| 2025-12-05 | EMR | 135.27 | 137 | 134.93 | 136.31 | 136.31 | 1.579e+6 |
| 2025-12-05 | GT | 8.48 | 8.59 | 8.41 | 8.58 | 8.58 | 4.832e+6 |
| 2025-12-05 | K | 83.24 | 83.24 | 83.05 | 83.14 | 83.14 | 4.923e+6 |
| 2025-12-05 | COHR | 186 | 188.36 | 181.48 | 181.79 | 181.79 | 5.182e+6 |
| 2025-12-05 | CPB | 28.33 | 28.67 | 28.24 | 28.65 | 28.65 | 7.591e+6 |
| 2025-12-05 | GNRC | 162.7 | 165.5 | 162.28 | 162.33 | 162.33 | 763,930 |
| 2025-12-05 | EW | 86.31 | 87.89 | 85.95 | 86.19 | 86.19 | 3.461e+6 |
| 2025-12-05 | CPRI | 27.65 | 27.84 | 26.93 | 27.04 | 27.04 | 1.803e+6 |
| 2025-12-05 | BF-B | 29.15 | 30.37 | 28.78 | 30.12 | 30.12 | 6.344e+6 |
| 2025-12-05 | GM | 74.9 | 76.82 | 74.82 | 75.87 | 75.87 | 8.818e+6 |
| 2025-12-05 | CTRA | 27.18 | 27.8 | 27.15 | 27.19 | 27.19 | 7.183e+6 |
| 2025-12-05 | IR | 79.81 | 80.07 | 79.32 | 79.82 | 79.82 | 1.621e+6 |
| 2025-12-05 | HAL | 27.75 | 28.51 | 27.74 | 28.31 | 28.31 | 1.361e+7 |
| 2025-12-05 | HSY | 178.97 | 180.67 | 178.01 | 179.73 | 179.73 | 1.084e+6 |
| 2025-12-05 | COO | 89.66 | 89.83 | 80.89 | 81.4 | 81.4 | 1.075e+7 |
| 2025-12-05 | CAH | 198.79 | 199.28 | 197.13 | 197.86 | 197.86 | 1.739e+6 |
| 2025-12-05 | CHRW | 156.32 | 158.11 | 153.9 | 156.68 | 156.68 | 1.388e+6 |
| 2025-12-05 | AXP | 367.47 | 372.88 | 367.09 | 368.37 | 368.37 | 1.979e+6 |
| 2025-12-05 | APO | 135.18 | 137.5 | 134.83 | 136.99 | 136.99 | 1.977e+6 |
| 2025-12-05 | FFIV | 243.3 | 249.05 | 243.03 | 248.12 | 248.12 | 952,210 |
| 2025-12-05 | DXC | 13.95 | 14.29 | 13.89 | 14.12 | 14.12 | 2.049e+6 |
| 2025-12-05 | CSGP | 67.81 | 68.77 | 67.47 | 68.01 | 68.01 | 2.951e+6 |
| 2025-12-05 | INCY | 101 | 103.68 | 98.36 | 102.52 | 102.52 | 2.357e+6 |
| 2025-12-05 | FLS | 71.39 | 72.39 | 71.14 | 71.61 | 71.61 | 1.275e+6 |
| 2025-12-05 | HP | 29.46 | 29.8 | 29.33 | 29.46 | 29.46 | 1.113e+6 |
| 2025-12-05 | CPAY | 301.85 | 312.28 | 299.18 | 310.64 | 310.64 | 711,630 |
| 2025-12-05 | FRT | 94.67 | 95.68 | 94.67 | 95.09 | 95.09 | 690,347 |
| 2025-12-05 | CMI | 505.47 | 511.11 | 503.17 | 507.35 | 507.35 | 1.063e+6 |
| 2025-12-05 | EQT | 60.42 | 61.89 | 59.95 | 60.35 | 60.35 | 9.007e+6 |
| 2025-12-05 | DRI | 174.54 | 176.27 | 173.52 | 175.05 | 175.05 | 1.140e+6 |
| 2025-12-05 | JNJ | 201.9 | 202.37 | 199.75 | 200.86 | 200.86 | 7.786e+6 |
| 2025-12-05 | EXPE | 259.46 | 265.48 | 257.95 | 262.86 | 262.86 | 1.754e+6 |
| 2025-12-05 | FBIN | 50.01 | 50.92 | 49.29 | 49.62 | 49.62 | 1.509e+6 |
| 2025-12-05 | CNC | 38.88 | 38.88 | 37.75 | 38.34 | 38.34 | 7.471e+6 |
| 2025-12-05 | DE | 478.33 | 482.35 | 470.68 | 472.09 | 472.09 | 1.225e+6 |
| 2025-12-05 | FTV | 53.18 | 54.03 | 53.07 | 53.69 | 53.69 | 2.462e+6 |
| 2025-12-05 | F | 12.85 | 12.97 | 12.7 | 12.73 | 12.73 | 5.410e+7 |
| 2025-12-05 | EXPD | 150.3 | 151.67 | 149.24 | 151.47 | 151.47 | 1.599e+6 |
| 2025-12-05 | EIX | 56.07 | 56.75 | 55.99 | 56.56 | 56.56 | 2.856e+6 |
| 2025-12-05 | ATI | 101.26 | 101.26 | 99 | 100.41 | 100.41 | 906,556 |