Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62551–62600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | GE | 287.29 | 288.6 | 283.76 | 287.74 | 287.74 | 4.060e+6 |
| 2025-12-03 | EBAY | 82.89 | 83.5 | 81.61 | 81.73 | 81.73 | 3.289e+6 |
| 2025-12-03 | ITW | 246.15 | 248.42 | 244.69 | 246.87 | 246.87 | 1.062e+6 |
| 2025-12-03 | HAL | 26.78 | 27.29 | 26.77 | 27.27 | 27.27 | 1.046e+7 |
| 2025-12-03 | EXPE | 263.36 | 265.42 | 260 | 261.85 | 261.85 | 1.256e+6 |
| 2025-12-03 | HII | 306.13 | 309.2 | 303.07 | 308.27 | 308.27 | 347,042 |
| 2025-12-03 | GEV | 595.08 | 608.03 | 574.61 | 601.16 | 601.16 | 2.755e+6 |
| 2025-12-03 | FOSL | 3.44 | 3.75 | 3.43 | 3.75 | 3.75 | 1.088e+6 |
| 2025-12-03 | EFX | 209.27 | 211.32 | 208.38 | 208.47 | 208.47 | 1.455e+6 |
| 2025-12-03 | FSLR | 263 | 263 | 252.31 | 256.06 | 256.06 | 1.863e+6 |
| 2025-12-03 | FOXA | 65.95 | 67.01 | 65.95 | 66.13 | 66.13 | 2.745e+6 |
| 2025-12-03 | GEHC | 80.14 | 84.04 | 80.03 | 83.52 | 83.52 | 5.254e+6 |
| 2025-12-03 | DAY | 69.11 | 69.2 | 69.09 | 69.1 | 69.1 | 3.622e+6 |
| 2025-12-03 | BRK-B | 507.52 | 509.6 | 503.6 | 503.6 | 503.6 | 3.803e+6 |
| 2025-12-03 | EXPD | 146.55 | 148.66 | 145.57 | 148.09 | 148.09 | 1.134e+6 |
| 2025-12-03 | IVZ | 23.88 | 24.34 | 23.88 | 24.01 | 24.01 | 6.340e+6 |
| 2025-12-03 | GT | 8.74 | 8.87 | 8.71 | 8.77 | 8.77 | 4.435e+6 |
| 2025-12-03 | COIN | 268 | 277.59 | 264.13 | 276.92 | 276.92 | 9.467e+6 |
| 2025-12-03 | LYB | 47.36 | 47.95 | 45.4 | 45.48 | 45.48 | 7.141e+6 |
| 2025-12-03 | FLR | 42.77 | 44.2 | 42.64 | 44.05 | 44.05 | 2.706e+6 |
| 2025-12-03 | GDDY | 128.03 | 131.61 | 128.03 | 130.08 | 130.08 | 1.934e+6 |
| 2025-12-03 | CL | 78.04 | 78.7 | 77.17 | 77.25 | 77.25 | 5.537e+6 |
| 2025-12-03 | F | 12.69 | 12.84 | 12.66 | 12.79 | 12.79 | 4.536e+7 |
| 2025-12-03 | INCY | 101.8 | 102.62 | 100.9 | 101.5 | 101.5 | 1.875e+6 |
| 2025-12-03 | DXCM | 64.43 | 65.16 | 64.09 | 64.85 | 64.85 | 3.711e+6 |
| 2025-12-03 | DPZ | 421.16 | 429.58 | 421.16 | 427.79 | 427.79 | 483,900 |
| 2025-12-03 | NFLX | 106.59 | 106.87 | 102.03 | 103.96 | 103.96 | 5.359e+7 |
| 2025-12-03 | RVTY | 103.12 | 104.7 | 103.05 | 103.12 | 103.12 | 1.026e+6 |
| 2025-12-03 | MAT | 20.36 | 21.32 | 20.27 | 21.23 | 21.23 | 5.569e+6 |
| 2025-12-03 | SO | 87.81 | 88.9 | 85.68 | 86.58 | 86.58 | 1.093e+7 |
| 2025-12-03 | SATS | 74.6 | 75.37 | 73.87 | 74.03 | 74.03 | 2.387e+6 |
| 2025-12-03 | MBC | 11.33 | 11.64 | 11.21 | 11.55 | 11.55 | 2.036e+6 |
| 2025-12-03 | TROW | 99.9 | 102.4 | 99.9 | 102.26 | 102.26 | 1.954e+6 |
| 2025-12-03 | SBNY | 0.62 | 0.68 | 0.6 | 0.67 | 0.67 | 720,600 |
| 2025-12-03 | MCD | 300.72 | 307.03 | 300.38 | 306 | 306 | 4.987e+6 |
| 2025-12-03 | WDC | 159.31 | 159.33 | 151.23 | 155.39 | 155.39 | 6.756e+6 |
| 2025-12-03 | SBUX | 84 | 86.44 | 83.94 | 86.05 | 86.05 | 9.304e+6 |
| 2025-12-03 | MCHP | 58.66 | 63.25 | 58.31 | 62.92 | 62.92 | 2.291e+7 |
| 2025-12-03 | RTX | 167.8 | 167.93 | 165.5 | 167.2 | 167.2 | 5.452e+6 |
| 2025-12-03 | SE | 137.2 | 137.23 | 134.58 | 135.04 | 135.04 | 3.319e+6 |
| 2025-12-03 | MCK | 834.7 | 834.7 | 802.05 | 804.7 | 804.7 | 1.486e+6 |
| 2025-12-03 | PM | 152.37 | 152.79 | 148.86 | 149.01 | 149.01 | 3.827e+6 |
| 2025-12-03 | SHW | 337.43 | 340.44 | 335.69 | 337.61 | 337.61 | 1.282e+6 |
| 2025-12-03 | MCO | 485.67 | 490.34 | 485.07 | 489.79 | 489.79 | 545,401 |
| 2025-12-03 | TMUS | 208.62 | 210.79 | 206.29 | 207.51 | 207.51 | 4.000e+6 |
| 2025-12-03 | SIG | 88.42 | 90.79 | 87.04 | 88.36 | 88.36 | 1.253e+6 |
| 2025-12-03 | MDT | 100.97 | 101.34 | 100.03 | 100.41 | 100.41 | 4.168e+6 |
| 2025-12-03 | NTRS | 128.89 | 130.71 | 128.89 | 130.63 | 130.63 | 964,739 |
| 2025-12-03 | T | 25 | 25.26 | 24.76 | 24.77 | 24.77 | 2.914e+7 |
| 2025-12-03 | MET | 75.36 | 76.43 | 75.02 | 76.37 | 76.37 | 3.419e+6 |