Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62101–62150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | JBL | 213.18 | 219.54 | 211.89 | 218.6 | 218.6 | 619,351 |
| 2025-12-04 | GNRC | 159 | 165.83 | 157.07 | 163.24 | 163.24 | 721,214 |
| 2025-12-04 | APH | 137.45 | 139.78 | 137.14 | 138.91 | 138.91 | 8.195e+6 |
| 2025-12-04 | FRT | 95.58 | 96 | 94.79 | 95.02 | 95.02 | 509,000 |
| 2025-12-04 | CPAY | 300 | 301.44 | 296.79 | 297.39 | 297.39 | 587,308 |
| 2025-12-04 | EVRG | 72.73 | 73.28 | 72.43 | 72.58 | 72.58 | 1.690e+6 |
| 2025-12-04 | GEN | 26.92 | 27.02 | 26.52 | 26.78 | 26.78 | 3.718e+6 |
| 2025-12-04 | CPRT | 38.95 | 39.15 | 38.67 | 38.8 | 38.8 | 6.541e+6 |
| 2025-12-04 | HIG | 131.94 | 133.13 | 131.04 | 131.3 | 131.3 | 1.567e+6 |
| 2025-12-04 | GL | 129.73 | 131.45 | 129.7 | 130.26 | 130.26 | 300,400 |
| 2025-12-04 | CHRW | 157.85 | 158.78 | 156.61 | 156.88 | 156.88 | 1.278e+6 |
| 2025-12-04 | FIS | 64.74 | 65.28 | 63.96 | 64.6 | 64.6 | 2.842e+6 |
| 2025-12-04 | GRMN | 198.36 | 203.81 | 197.39 | 200.46 | 200.46 | 1.392e+6 |
| 2025-12-04 | FAST | 41.36 | 41.72 | 41.12 | 41.3 | 41.3 | 9.163e+6 |
| 2025-12-04 | GLW | 82.98 | 87.13 | 82.98 | 85.29 | 85.29 | 8.202e+6 |
| 2025-12-04 | GILD | 123.28 | 123.43 | 120.9 | 121.12 | 121.12 | 5.234e+6 |
| 2025-12-04 | GME | 23.26 | 23.47 | 22.65 | 22.95 | 22.95 | 7.196e+6 |
| 2025-12-04 | CBOE | 252.47 | 254.65 | 250.06 | 254.29 | 254.29 | 618,948 |
| 2025-12-04 | ELV | 327.03 | 332.68 | 324.63 | 329.75 | 329.75 | 2.357e+6 |
| 2025-12-04 | GNW | 8.7 | 8.75 | 8.62 | 8.68 | 8.68 | 3.105e+6 |
| 2025-12-04 | LH | 264.61 | 264.9 | 258.78 | 260.83 | 260.83 | 861,200 |
| 2025-12-04 | GPC | 127.49 | 128.42 | 126.81 | 128.13 | 128.13 | 771,318 |
| 2025-12-04 | COP | 90.26 | 91.8 | 90.26 | 91.72 | 91.72 | 7.312e+6 |
| 2025-12-04 | DE | 477.93 | 480.43 | 472.19 | 479.96 | 479.96 | 1.380e+6 |
| 2025-12-04 | FOX | 59.05 | 59.92 | 58.93 | 59.87 | 59.87 | 1.091e+6 |
| 2025-12-04 | GS | 831.16 | 839.57 | 830.13 | 833.44 | 833.44 | 1.671e+6 |
| 2025-12-04 | IPGP | 82.6 | 84 | 81 | 82.86 | 82.86 | 164,035 |
| 2025-12-04 | APP | 671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 4.972e+6 |
| 2025-12-04 | EMC | 30.34 | 30.34 | 30.28 | 30.28 | 30.28 | 1,500 |
| 2025-12-04 | GWW | 971.16 | 975.39 | 964.13 | 965.13 | 965.13 | 280,200 |
| 2025-12-04 | EQR | 60.48 | 60.99 | 60.09 | 60.2 | 60.2 | 2.796e+6 |
| 2025-12-04 | IDXX | 725.56 | 732.03 | 714.17 | 717.47 | 717.47 | 526,358 |
| 2025-12-04 | HAS | 81.82 | 81.98 | 80.71 | 81.29 | 81.29 | 1.037e+6 |
| 2025-12-04 | EL | 101.94 | 103.7 | 101.21 | 103.5 | 103.5 | 4.942e+6 |
| 2025-12-04 | HBAN | 16.72 | 16.85 | 16.66 | 16.78 | 16.78 | 2.271e+7 |
| 2025-12-04 | DVN | 37.3 | 37.56 | 37.12 | 37.27 | 37.27 | 5.639e+6 |
| 2025-12-04 | DOW | 23.57 | 23.65 | 22.48 | 22.6 | 22.6 | 1.042e+7 |
| 2025-12-04 | EME | 608.32 | 638.25 | 606.33 | 634.66 | 634.66 | 508,581 |
| 2025-12-04 | J | 136.95 | 140.28 | 136.95 | 139.92 | 139.92 | 1.484e+6 |
| 2025-12-04 | EPAM | 200 | 203.43 | 197.51 | 201.5 | 201.5 | 1.192e+6 |
| 2025-12-04 | JBHT | 187.01 | 190.22 | 185.69 | 186.82 | 186.82 | 1.596e+6 |
| 2025-12-04 | CRH | 119.15 | 120.72 | 118.25 | 120.19 | 120.19 | 4.551e+6 |
| 2025-12-04 | CRM | 242.69 | 247.94 | 236.62 | 246.44 | 246.44 | 2.091e+7 |
| 2025-12-04 | COO | 76.05 | 77.58 | 75.77 | 77.03 | 77.03 | 5.125e+6 |
| 2025-12-04 | JCI | 112.87 | 114.41 | 112.27 | 113.46 | 113.46 | 4.472e+6 |
| 2025-12-04 | GOOGL | 321.79 | 321.92 | 314.27 | 317.19 | 317.19 | 3.124e+7 |
| 2025-12-04 | FITB | 44.08 | 44.72 | 43.9 | 44.68 | 44.68 | 5.588e+6 |
| 2025-12-04 | JKHY | 176.08 | 180.6 | 175.04 | 179.69 | 179.69 | 1.082e+6 |
| 2025-12-04 | MAS | 64.15 | 64.85 | 63.64 | 63.82 | 63.82 | 2.775e+6 |
| 2025-12-04 | KEY | 18.57 | 18.97 | 18.56 | 18.93 | 18.93 | 1.662e+7 |