Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61951–62000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | CCI | 85.99 | 86.95 | 85.54 | 86.5 | 86.5 | 2.331e+6 |
| 2025-12-04 | CCL | 25.72 | 25.79 | 25.32 | 25.54 | 25.54 | 1.568e+7 |
| 2025-12-04 | CDNS | 336.87 | 339.59 | 334.32 | 337.3 | 337.3 | 1.349e+6 |
| 2025-12-04 | CDW | 142.05 | 143.85 | 140.87 | 142.96 | 142.96 | 1.421e+6 |
| 2025-12-04 | CE | 41.7 | 41.7 | 39.53 | 39.8 | 39.8 | 1.570e+6 |
| 2025-12-04 | CEG | 359.94 | 373.37 | 357.47 | 367.56 | 367.56 | 2.030e+6 |
| 2025-12-04 | CFG | 54.67 | 55.26 | 54.67 | 55.09 | 55.09 | 4.651e+6 |
| 2025-12-04 | CHD | 83.38 | 83.82 | 82.84 | 83.42 | 83.42 | 2.156e+6 |
| 2025-12-04 | CHTR | 199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 1.587e+6 |
| 2025-12-04 | CI | 268.52 | 270.6 | 265.05 | 266.95 | 266.95 | 1.552e+6 |
| 2025-12-04 | CIEN | 190.56 | 197.76 | 190.01 | 195.73 | 195.73 | 2.447e+6 |
| 2025-12-04 | CINF | 160.98 | 162.34 | 160.62 | 161.21 | 161.21 | 351,002 |
| 2025-12-04 | CLX | 103.73 | 104.52 | 102.39 | 102.66 | 102.66 | 1.368e+6 |
| 2025-12-04 | CMA | 82.34 | 83.58 | 82.34 | 83.57 | 83.57 | 1.216e+6 |
| 2025-12-04 | CMCSA | 26.85 | 26.89 | 26.42 | 26.58 | 26.58 | 4.081e+7 |
| 2025-12-04 | CME | 268.28 | 268.56 | 264.06 | 265.59 | 265.59 | 2.413e+6 |
| 2025-12-04 | CSCO | 76.86 | 77.03 | 76.35 | 76.93 | 76.93 | 1.257e+7 |
| 2025-12-04 | CSX | 35.88 | 36.21 | 35.73 | 36.06 | 36.06 | 1.559e+7 |
| 2025-12-04 | CTAS | 184.52 | 185.62 | 182.36 | 183.11 | 183.11 | 1.227e+6 |
| 2025-12-04 | CTSH | 78.66 | 79.7 | 78.19 | 79.24 | 79.24 | 4.482e+6 |
| 2025-12-04 | CVNA | 79.6 | 79.95 | 77.3 | 79.77 | 79.77 | 1.186e+7 |
| 2025-12-04 | CVS | 73.86 | 75.5 | 72.89 | 75.46 | 75.46 | 8.873e+6 |
| 2025-12-04 | CVX | 148.92 | 150.09 | 148.4 | 149.42 | 149.42 | 7.255e+6 |
| 2025-12-04 | D | 58.76 | 59.07 | 58.35 | 58.55 | 58.55 | 7.389e+6 |
| 2025-12-04 | DAL | 67.24 | 67.7 | 66.5 | 66.88 | 66.88 | 9.456e+6 |
| 2025-12-04 | DD | 39.29 | 39.99 | 39.23 | 39.5 | 39.5 | 4.186e+6 |
| 2025-12-04 | DDOG | 155.18 | 155.72 | 151.66 | 153 | 153 | 3.658e+6 |
| 2025-12-04 | DELL | 133.01 | 138.28 | 131.63 | 137.96 | 137.96 | 6.857e+6 |
| 2025-12-04 | DG | 114.72 | 124.32 | 113.6 | 124.17 | 124.17 | 1.419e+7 |
| 2025-12-04 | DGX | 180.7 | 183.48 | 180.64 | 182.55 | 182.55 | 1.045e+6 |
| 2025-12-04 | DHI | 163.53 | 164.99 | 158.95 | 159.78 | 159.78 | 3.442e+6 |
| 2025-12-04 | DHR | 226.91 | 228.08 | 222.99 | 226.34 | 226.34 | 4.089e+6 |
| 2025-12-04 | DIS | 105.13 | 105.5 | 103.81 | 104.76 | 104.76 | 1.147e+7 |
| 2025-12-04 | DLTR | 114.74 | 119.21 | 114.34 | 115.87 | 115.87 | 5.044e+6 |
| 2025-12-04 | DOC | 16.65 | 16.76 | 16.55 | 16.58 | 16.58 | 7.564e+6 |
| 2025-12-04 | DOV | 189.71 | 191.1 | 187.89 | 190.2 | 190.2 | 896,500 |
| 2025-12-04 | JPM | 310.27 | 315.45 | 310.01 | 313.08 | 313.08 | 9.628e+6 |
| 2025-12-04 | KEYS | 206.32 | 209.87 | 205.85 | 209.07 | 209.07 | 1.103e+6 |
| 2025-12-04 | KHC | 24.59 | 24.72 | 24.13 | 24.18 | 24.18 | 1.103e+7 |
| 2025-12-04 | KLAC | 1,199.47 | 1,213.94 | 1,194.74 | 1,204.98 | 1,204.98 | 703,309 |
| 2025-12-04 | KMB | 103.71 | 104.42 | 102.36 | 102.42 | 102.42 | 5.654e+6 |
| 2025-12-04 | KO | 70.35 | 70.85 | 69.89 | 69.97 | 69.97 | 1.771e+7 |
| 2025-12-04 | KR | 62.91 | 63.6 | 60.34 | 62.5 | 62.5 | 2.279e+7 |
| 2025-12-04 | KSS | 22.33 | 22.7 | 21.71 | 22.24 | 22.24 | 4.625e+6 |
| 2025-12-04 | L | 105.66 | 106.13 | 104.22 | 104.43 | 104.43 | 918,300 |
| 2025-12-04 | LDOS | 188.15 | 195.63 | 188.15 | 191.51 | 191.51 | 782,926 |
| 2025-12-04 | LEG | 11.27 | 11.38 | 11.19 | 11.3 | 11.3 | 1.650e+6 |
| 2025-12-04 | LHX | 277.19 | 282.67 | 276.65 | 279.54 | 279.54 | 1.223e+6 |
| 2025-12-04 | LIN | 406.25 | 407.36 | 400.59 | 402.38 | 402.38 | 2.860e+6 |
| 2025-12-04 | LYV | 136.54 | 139.88 | 135.34 | 139.68 | 139.68 | 4.126e+6 |