Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62151–62200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | IBKR | 64.92 | 66.12 | 64.76 | 65.88 | 65.88 | 3.101e+6 |
| 2025-12-04 | DUK | 116.38 | 117.43 | 115.85 | 115.98 | 115.98 | 3.151e+6 |
| 2025-12-04 | FIX | 949.14 | 1,005.69 | 939.15 | 1,003.74 | 1,003.74 | 518,454 |
| 2025-12-04 | FTI | 46.3 | 47.26 | 46.23 | 46.44 | 46.44 | 2.243e+6 |
| 2025-12-04 | HRL | 24.45 | 24.64 | 23.06 | 23.53 | 23.53 | 1.046e+7 |
| 2025-12-04 | GT | 8.69 | 8.74 | 8.42 | 8.47 | 8.47 | 7.386e+6 |
| 2025-12-04 | CPB | 28.84 | 28.86 | 28.22 | 28.42 | 28.42 | 7.754e+6 |
| 2025-12-04 | KIM | 19.91 | 19.99 | 19.84 | 19.88 | 19.88 | 3.990e+6 |
| 2025-12-04 | CAH | 198.66 | 199.69 | 196.84 | 198.21 | 198.21 | 2.810e+6 |
| 2025-12-04 | COIN | 273.6 | 284.24 | 271.26 | 274.05 | 274.05 | 6.469e+6 |
| 2025-12-04 | CAT | 587.68 | 600.16 | 584.51 | 596.61 | 596.61 | 2.314e+6 |
| 2025-12-04 | ECL | 262.95 | 263.85 | 260.93 | 262.97 | 262.97 | 1.672e+6 |
| 2025-12-04 | FTNT | 82.98 | 85.24 | 82.41 | 85.18 | 85.18 | 6.710e+6 |
| 2025-12-04 | LVS | 66.05 | 66.15 | 64.5 | 65.68 | 65.68 | 6.028e+6 |
| 2025-12-04 | FMC | 13.51 | 13.6 | 13 | 13.15 | 13.15 | 4.009e+6 |
| 2025-12-04 | FBIN | 50.94 | 51.13 | 49.74 | 50.12 | 50.12 | 1.401e+6 |
| 2025-12-04 | MAC | 17.06 | 17.23 | 16.86 | 17.04 | 17.04 | 1.166e+6 |
| 2025-12-04 | CF | 78.88 | 79.75 | 78.49 | 79.48 | 79.48 | 1.985e+6 |
| 2025-12-04 | LOW | 244.33 | 245.87 | 242.74 | 243.9 | 243.9 | 4.093e+6 |
| 2025-12-04 | ETSY | 53.27 | 53.53 | 51.02 | 52.19 | 52.19 | 4.413e+6 |
| 2025-12-04 | IFF | 66.74 | 66.9 | 65.26 | 65.7 | 65.7 | 1.808e+6 |
| 2025-12-04 | LULU | 182.71 | 184.9 | 179.59 | 183.6 | 183.6 | 2.973e+6 |
| 2025-12-04 | CL | 77.26 | 77.55 | 76.61 | 76.66 | 76.66 | 5.760e+6 |
| 2025-12-04 | GD | 335.25 | 339.85 | 335.25 | 338.73 | 338.73 | 1.413e+6 |
| 2025-12-04 | APO | 134.14 | 135.73 | 132.93 | 135.63 | 135.63 | 2.680e+6 |
| 2025-12-04 | GE | 288.1 | 293.77 | 286.91 | 291.1 | 291.1 | 4.195e+6 |
| 2025-12-04 | ED | 94.84 | 95.77 | 94.35 | 94.67 | 94.67 | 2.304e+6 |
| 2025-12-04 | EQT | 60.74 | 61.66 | 58.89 | 59.74 | 59.74 | 1.136e+7 |
| 2025-12-04 | LYB | 45.57 | 45.74 | 42.4 | 42.64 | 42.64 | 9.469e+6 |
| 2025-12-04 | FOSL | 3.73 | 3.75 | 3.53 | 3.59 | 3.59 | 536,000 |
| 2025-12-04 | GIS | 45.03 | 45.26 | 44.42 | 44.59 | 44.59 | 6.067e+6 |
| 2025-12-04 | HUBB | 426.87 | 438.25 | 424.68 | 436.52 | 436.52 | 372,260 |
| 2025-12-04 | DVA | 118.09 | 118.5 | 116.39 | 117.28 | 117.28 | 660,847 |
| 2025-12-04 | INCY | 101.38 | 102.47 | 99.69 | 100.46 | 100.46 | 2.089e+6 |
| 2025-12-04 | FLR | 43.7 | 46 | 43.57 | 45.45 | 45.45 | 3.320e+6 |
| 2025-12-04 | DTE | 130.75 | 131.84 | 127.53 | 129.96 | 129.96 | 2.210e+6 |
| 2025-12-04 | DAY | 69.15 | 69.18 | 69.08 | 69.11 | 69.11 | 6.982e+6 |
| 2025-12-04 | EG | 313.27 | 315.88 | 310.78 | 311.76 | 311.76 | 329,500 |
| 2025-12-04 | EW | 84.12 | 85.96 | 83.98 | 85.78 | 85.78 | 3.613e+6 |
| 2025-12-04 | CPT | 103.32 | 104.23 | 102.24 | 102.35 | 102.35 | 928,524 |
| 2025-12-04 | CTRA | 26.95 | 27.25 | 26.78 | 27.14 | 27.14 | 9.037e+6 |
| 2025-12-04 | EXPE | 260.11 | 263.06 | 257.07 | 257.82 | 257.82 | 1.817e+6 |
| 2025-12-04 | ETN | 333.52 | 338.91 | 330.56 | 336.95 | 336.95 | 2.352e+6 |
| 2025-12-04 | LUMN | 9.54 | 9.54 | 8.75 | 8.78 | 8.78 | 1.536e+7 |
| 2025-12-04 | GDDY | 131 | 131.74 | 129.28 | 130.26 | 130.26 | 1.320e+6 |
| 2025-12-04 | EBAY | 81.83 | 82.31 | 81.13 | 81.86 | 81.86 | 2.682e+6 |
| 2025-12-04 | F | 12.89 | 12.94 | 12.76 | 12.84 | 12.84 | 4.755e+7 |
| 2025-12-04 | CTVA | 65.66 | 66.3 | 65.48 | 66.14 | 66.14 | 3.645e+6 |
| 2025-12-04 | IVZ | 24.31 | 25.3 | 24.21 | 24.82 | 24.82 | 8.686e+6 |
| 2025-12-04 | EFX | 209.98 | 212.97 | 208.64 | 209.99 | 209.99 | 2.754e+6 |