Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62051–62100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | IRM | 81.98 | 83.72 | 81.89 | 83.47 | 83.47 | 1.590e+6 |
| 2025-12-04 | KDP | 27.77 | 28.13 | 27.73 | 28.1 | 28.1 | 1.553e+7 |
| 2025-12-04 | LEN | 129.82 | 131.94 | 125.48 | 125.52 | 125.52 | 7.427e+6 |
| 2025-12-04 | GOOG | 322.6 | 322.65 | 315.15 | 317.95 | 317.95 | 2.083e+7 |
| 2025-12-04 | INFO | 24.39 | 24.4 | 24.36 | 24.38 | 24.38 | 3,200 |
| 2025-12-04 | JEF | 57.84 | 59.15 | 57.49 | 57.93 | 57.93 | 1.205e+6 |
| 2025-12-04 | FTV | 53.2 | 53.76 | 53.04 | 53.32 | 53.32 | 2.570e+6 |
| 2025-12-04 | BMY | 49.7 | 50.95 | 49.14 | 50.82 | 50.82 | 2.047e+7 |
| 2025-12-04 | ALGN | 154.71 | 156.95 | 153.17 | 156.84 | 156.84 | 1.364e+6 |
| 2025-12-04 | HST | 17.12 | 17.15 | 16.58 | 16.65 | 16.65 | 5.726e+6 |
| 2025-12-04 | JNJ | 203.51 | 203.78 | 200.64 | 201.41 | 201.41 | 9.050e+6 |
| 2025-12-04 | DASH | 220.9 | 223.18 | 217.03 | 221.19 | 221.19 | 4.926e+6 |
| 2025-12-04 | ILMN | 127.08 | 128.28 | 124.27 | 128.03 | 128.03 | 948,529 |
| 2025-12-04 | HRB | 41.78 | 42.01 | 41.22 | 41.51 | 41.51 | 1.409e+6 |
| 2025-12-04 | DLR | 157.56 | 160.13 | 156.33 | 158.66 | 158.66 | 1.774e+6 |
| 2025-12-04 | DECK | 95.23 | 96.31 | 94.26 | 96.25 | 96.25 | 3.312e+6 |
| 2025-12-04 | DXC | 13.77 | 14.05 | 13.67 | 13.98 | 13.98 | 2.660e+6 |
| 2025-12-04 | AXP | 367.01 | 371.06 | 366.16 | 369.16 | 369.16 | 2.027e+6 |
| 2025-12-04 | ERIE | 294.27 | 297.87 | 292.99 | 296.52 | 296.52 | 101,010 |
| 2025-12-04 | CZR | 23.46 | 23.46 | 22.54 | 22.94 | 22.94 | 5.349e+6 |
| 2025-12-04 | EA | 202.88 | 203.39 | 202.88 | 203.25 | 203.25 | 1.625e+6 |
| 2025-12-04 | LII | 494.24 | 506.87 | 486.86 | 501.93 | 501.93 | 712,241 |
| 2025-12-04 | IQV | 227.53 | 227.53 | 214.01 | 224.92 | 224.92 | 3.299e+6 |
| 2025-12-04 | IR | 79.77 | 80.21 | 79.4 | 79.95 | 79.95 | 2.120e+6 |
| 2025-12-04 | HAL | 27.13 | 27.83 | 27.12 | 27.7 | 27.7 | 9.451e+6 |
| 2025-12-04 | INVH | 27.01 | 27.19 | 26.69 | 26.75 | 26.75 | 3.566e+6 |
| 2025-12-04 | COHR | 169.6 | 186.48 | 169.37 | 177.35 | 177.35 | 6.569e+6 |
| 2025-12-04 | EMR | 133.84 | 135.96 | 133.49 | 135.57 | 135.57 | 2.675e+6 |
| 2025-12-04 | CMI | 503.73 | 512.31 | 502.98 | 507.44 | 507.44 | 912,500 |
| 2025-12-04 | ISRG | 571.98 | 574.23 | 564.72 | 568.63 | 568.63 | 1.148e+6 |
| 2025-12-04 | FFIV | 240.5 | 245.22 | 239.33 | 243.33 | 243.33 | 1.094e+6 |
| 2025-12-04 | FISV | 66.29 | 66.95 | 65.27 | 66.06 | 66.06 | 7.481e+6 |
| 2025-12-04 | HD | 353.93 | 355.14 | 347.68 | 348.84 | 348.84 | 4.023e+6 |
| 2025-12-04 | DRI | 175.35 | 176.04 | 172.43 | 173.61 | 173.61 | 1.032e+6 |
| 2025-12-04 | HP | 29.52 | 29.78 | 29.23 | 29.65 | 29.65 | 1.200e+6 |
| 2025-12-04 | CNC | 38.67 | 39 | 38.4 | 38.85 | 38.85 | 4.798e+6 |
| 2025-12-04 | K | 83.24 | 83.26 | 83.13 | 83.15 | 83.15 | 2.665e+6 |
| 2025-12-04 | HOOD | 133.21 | 137.36 | 132.77 | 137.08 | 137.08 | 2.057e+7 |
| 2025-12-04 | KMI | 26.62 | 27.34 | 26.55 | 27.32 | 27.32 | 1.191e+7 |
| 2025-12-04 | BF-B | 29.99 | 31.38 | 28.32 | 29.2 | 29.2 | 1.276e+7 |
| 2025-12-04 | FLS | 70.58 | 72.25 | 70.21 | 71.46 | 71.46 | 1.658e+6 |
| 2025-12-04 | EXR | 129 | 129.53 | 127.83 | 128.03 | 128.03 | 974,519 |
| 2025-12-04 | INTU | 645.4 | 662.05 | 644.33 | 659.82 | 659.82 | 2.174e+6 |
| 2025-12-04 | EXPD | 147.95 | 151.26 | 147.95 | 150.5 | 150.5 | 1.886e+6 |
| 2025-12-04 | CPRI | 27.21 | 28.27 | 26.95 | 27.66 | 27.66 | 2.618e+6 |
| 2025-12-04 | HSY | 179.43 | 180.01 | 176.9 | 179.89 | 179.89 | 1.295e+6 |
| 2025-12-04 | ATI | 98.08 | 100.46 | 97.6 | 100.4 | 100.4 | 1.142e+6 |
| 2025-12-04 | EXE | 121.6 | 123.48 | 120.24 | 120.71 | 120.71 | 3.181e+6 |
| 2025-12-04 | CRL | 186.61 | 186.72 | 176.37 | 184.04 | 184.04 | 992,766 |
| 2025-12-04 | KKR | 126.37 | 128.02 | 125.48 | 127.95 | 127.95 | 2.873e+6 |