Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61601–61650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | LULU | 184.62 | 191.85 | 184.62 | 190.01 | 190.01 | 4.642e+6 |
| 2025-12-05 | LNT | 64.7 | 64.86 | 64.23 | 64.48 | 64.48 | 1.307e+6 |
| 2025-12-05 | EXR | 127.2 | 127.73 | 126.22 | 126.53 | 126.53 | 1.158e+6 |
| 2025-12-05 | IVZ | 24.86 | 25.98 | 24.81 | 25.83 | 25.83 | 1.194e+7 |
| 2025-12-05 | FISV | 66.1 | 67.46 | 66.06 | 66.28 | 66.28 | 7.188e+6 |
| 2025-12-05 | ISRG | 569.5 | 576.88 | 569.43 | 575.34 | 575.34 | 1.097e+6 |
| 2025-12-05 | EA | 203.13 | 203.82 | 203.13 | 203.73 | 203.73 | 1.937e+6 |
| 2025-12-05 | CZR | 22.92 | 23.4 | 22.89 | 23.24 | 23.24 | 4.384e+6 |
| 2025-12-05 | CRL | 185.01 | 185.9 | 182.71 | 184.31 | 184.31 | 705,100 |
| 2025-12-05 | CRM | 249.8 | 260.8 | 248.48 | 259.5 | 259.5 | 1.585e+7 |
| 2025-12-04 | RVTY | 102.93 | 103.4 | 99.21 | 102.41 | 102.41 | 1.108e+6 |
| 2025-12-04 | SATS | 73.43 | 74.91 | 72.54 | 74.5 | 74.5 | 2.213e+6 |
| 2025-12-04 | MAT | 21.19 | 21.39 | 21.02 | 21.13 | 21.13 | 3.043e+6 |
| 2025-12-04 | WDAY | 215.14 | 217.85 | 212.54 | 216.62 | 216.62 | 2.669e+6 |
| 2025-12-04 | SBNY | 0.66 | 0.77 | 0.66 | 0.76 | 0.76 | 1.187e+6 |
| 2025-12-04 | MBC | 11.52 | 11.53 | 11.21 | 11.22 | 11.22 | 1.557e+6 |
| 2025-12-04 | TROW | 102.44 | 103.53 | 102.01 | 102.98 | 102.98 | 1.440e+6 |
| 2025-12-04 | SBUX | 86.23 | 86.79 | 83.71 | 83.96 | 83.96 | 1.056e+7 |
| 2025-12-04 | MCD | 306.8 | 312.05 | 305.61 | 306.82 | 306.82 | 4.632e+6 |
| 2025-12-04 | WDC | 154.84 | 161.46 | 152.94 | 160.93 | 160.93 | 6.303e+6 |
| 2025-12-04 | SE | 134.66 | 135.72 | 132.21 | 135.41 | 135.41 | 2.689e+6 |
| 2025-12-04 | MCHP | 63.28 | 64.78 | 62.54 | 64.02 | 64.02 | 1.264e+7 |
| 2025-12-04 | NKE | 65.17 | 65.67 | 64.58 | 65.26 | 65.26 | 1.062e+7 |
| 2025-12-04 | SHW | 337.62 | 339.02 | 333.23 | 333.76 | 333.76 | 1.368e+6 |
| 2025-12-04 | MCK | 804.73 | 814.01 | 802.33 | 813.5 | 813.5 | 880,965 |
| 2025-12-04 | PM | 148.11 | 149 | 143.74 | 145.93 | 145.93 | 8.567e+6 |
| 2025-12-04 | SIG | 88.14 | 89.09 | 84.26 | 84.39 | 84.39 | 1.242e+6 |
| 2025-12-04 | MCO | 489.39 | 492.77 | 485.36 | 487.27 | 487.27 | 466,005 |
| 2025-12-04 | TMUS | 208.35 | 208.99 | 205.72 | 207.01 | 207.01 | 3.694e+6 |
| 2025-12-04 | WY | 21.61 | 21.7 | 21.04 | 21.22 | 21.22 | 4.742e+6 |
| 2025-12-04 | MDT | 100.48 | 101.18 | 100.18 | 100.43 | 100.43 | 4.481e+6 |
| 2025-12-04 | T | 24.82 | 25.01 | 24.68 | 24.84 | 24.84 | 3.304e+7 |
| 2025-12-04 | TAP | 45.16 | 45.69 | 44.49 | 44.64 | 44.64 | 2.897e+6 |
| 2025-12-04 | MET | 76.58 | 77.09 | 76.28 | 76.89 | 76.89 | 4.201e+6 |
| 2025-12-04 | PGR | 213.93 | 215.05 | 213.2 | 213.42 | 213.42 | 1.982e+6 |
| 2025-12-04 | ZBH | 92.26 | 92.76 | 91.66 | 92.67 | 92.67 | 2.178e+6 |
| 2025-12-04 | META | 674.88 | 674.98 | 658.95 | 660.43 | 660.43 | 2.987e+7 |
| 2025-12-04 | TDG | 1,343.24 | 1,367.65 | 1,337.61 | 1,360.1 | 1,360.1 | 204,400 |
| 2025-12-04 | PKG | 195.61 | 197.17 | 193.99 | 194.29 | 194.29 | 732,300 |
| 2025-12-04 | MGM | 35.62 | 35.63 | 34.87 | 35.39 | 35.39 | 3.391e+6 |
| 2025-12-04 | TDY | 504.61 | 519.5 | 504.06 | 518 | 518 | 369,505 |
| 2025-12-04 | ULTA | 547.07 | 555 | 530.09 | 533.95 | 533.95 | 2.063e+6 |
| 2025-12-04 | MHK | 114.93 | 115.44 | 111.74 | 111.96 | 111.96 | 773,900 |
| 2025-12-04 | TE | 4.49 | 5.2 | 4.4 | 5.11 | 5.11 | 1.184e+7 |
| 2025-12-04 | ROL | 60.38 | 60.64 | 59.76 | 59.95 | 59.95 | 1.978e+6 |
| 2025-12-04 | MKC | 63.54 | 63.64 | 62.15 | 62.45 | 62.45 | 2.222e+6 |
| 2025-12-04 | TECH | 63.58 | 63.59 | 61.08 | 63.34 | 63.34 | 1.443e+6 |
| 2025-12-04 | PSX | 137.59 | 138.43 | 135.07 | 137.29 | 137.29 | 2.179e+6 |
| 2025-12-04 | MKTX | 162.28 | 167.82 | 162.28 | 165.6 | 165.6 | 821,641 |
| 2025-12-04 | SNDK | 192.33 | 214.99 | 189.68 | 213.31 | 213.31 | 1.217e+7 |