Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62601–62650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | KHC | 24.54 | 24.87 | 24.45 | 24.62 | 24.62 | 1.335e+7 |
| 2025-12-03 | KLAC | 1,182.96 | 1,212.84 | 1,163.23 | 1,208.64 | 1,208.64 | 810,400 |
| 2025-12-03 | KMB | 104.81 | 104.92 | 102.78 | 103.58 | 103.58 | 6.852e+6 |
| 2025-12-03 | KO | 70.4 | 70.92 | 70.13 | 70.33 | 70.33 | 1.700e+7 |
| 2025-12-03 | KR | 66.35 | 67.05 | 65.45 | 65.52 | 65.52 | 7.266e+6 |
| 2025-12-03 | KSS | 24.33 | 24.4 | 22.52 | 22.63 | 22.63 | 7.085e+6 |
| 2025-12-03 | L | 106.43 | 106.74 | 104.99 | 105.69 | 105.69 | 755,116 |
| 2025-12-03 | LDOS | 186.95 | 188.19 | 185.92 | 187.55 | 187.55 | 585,334 |
| 2025-12-03 | LEG | 11.48 | 11.55 | 11.16 | 11.3 | 11.3 | 2.419e+6 |
| 2025-12-03 | LHX | 273.22 | 276.84 | 271.29 | 276.78 | 276.78 | 916,300 |
| 2025-12-03 | LIN | 406.97 | 409.64 | 404.64 | 407.78 | 407.78 | 1.958e+6 |
| 2025-12-03 | LYV | 128.93 | 136.46 | 128.65 | 136.01 | 136.01 | 5.088e+6 |
| 2025-12-03 | MAA | 131.99 | 133 | 131.09 | 131.4 | 131.4 | 735,600 |
| 2025-12-03 | MAR | 302.34 | 308.23 | 302.34 | 305.46 | 305.46 | 1.460e+6 |
| 2025-12-03 | EMN | 59.25 | 60.67 | 58.87 | 60.06 | 60.06 | 1.798e+6 |
| 2025-12-03 | HOG | 23.76 | 24.51 | 23.76 | 23.97 | 23.97 | 1.724e+6 |
| 2025-12-03 | ATO | 169.96 | 171.33 | 169.24 | 170.2 | 170.2 | 968,338 |
| 2025-12-03 | HOLX | 74.85 | 75.1 | 74.85 | 75.01 | 75.01 | 1.263e+6 |
| 2025-12-03 | HON | 191.32 | 193.17 | 190.77 | 191.46 | 191.46 | 4.181e+6 |
| 2025-12-03 | LNC | 39.95 | 40.98 | 39.81 | 40.95 | 40.95 | 1.557e+6 |
| 2025-12-03 | ESS | 255.02 | 257.51 | 254.27 | 254.48 | 254.48 | 459,700 |
| 2025-12-03 | LLY | 1,042.86 | 1,047.93 | 1,018.87 | 1,030.07 | 1,030.07 | 3.447e+6 |
| 2025-12-03 | HUM | 240.74 | 256.17 | 239.57 | 254.76 | 254.76 | 2.531e+6 |
| 2025-12-03 | ES | 64.32 | 64.83 | 63.62 | 63.8 | 63.8 | 1.855e+6 |
| 2025-12-03 | HPE | 21.61 | 22.13 | 21.55 | 21.98 | 21.98 | 1.908e+7 |
| 2025-12-03 | HWM | 196.46 | 196.69 | 191.86 | 194.1 | 194.1 | 1.851e+6 |
| 2025-12-03 | COST | 918.22 | 923.72 | 913.45 | 919.67 | 919.67 | 1.887e+6 |
| 2025-12-03 | CRWD | 497.99 | 525 | 486.3 | 524.17 | 524.17 | 5.579e+6 |
| 2025-12-03 | APD | 254.35 | 258.03 | 254.2 | 256.85 | 256.85 | 1.465e+6 |
| 2025-12-03 | APTV | 77.38 | 78.66 | 77.33 | 78.09 | 78.09 | 1.746e+6 |
| 2025-12-03 | INTC | 43.39 | 44.02 | 42.51 | 43.76 | 43.76 | 9.196e+7 |
| 2025-12-03 | ETR | 92.13 | 93.13 | 91.28 | 93.11 | 93.11 | 5.826e+6 |
| 2025-12-03 | CNP | 37.97 | 38.14 | 37.65 | 37.96 | 37.96 | 4.012e+6 |
| 2025-12-03 | ARE | 50.57 | 51 | 46.15 | 46.97 | 46.97 | 7.331e+6 |
| 2025-12-03 | ENPH | 29.35 | 29.6 | 28.7 | 29.39 | 29.39 | 5.311e+6 |
| 2025-12-03 | IEX | 174.74 | 177.03 | 174.74 | 176.93 | 176.93 | 466,528 |
| 2025-12-03 | LUV | 35.11 | 35.46 | 34.97 | 35.37 | 35.37 | 6.540e+6 |
| 2025-12-03 | CNX | 39.29 | 40.45 | 39.02 | 40.39 | 40.39 | 1.798e+6 |
| 2025-12-03 | IT | 228.66 | 232.43 | 227.66 | 231.91 | 231.91 | 714,200 |
| 2025-12-03 | EOG | 108.16 | 109.96 | 107.83 | 109.61 | 109.61 | 3.922e+6 |
| 2025-12-03 | HSIC | 72.04 | 73.15 | 72.04 | 72.88 | 72.88 | 1.738e+6 |
| 2025-12-03 | IBM | 298.97 | 300.04 | 295.05 | 298.71 | 298.71 | 3.953e+6 |
| 2025-12-03 | ARES | 156.45 | 160.55 | 156.11 | 158.84 | 158.84 | 1.715e+6 |
| 2025-12-03 | LW | 58.4 | 59.72 | 58.13 | 59.46 | 59.46 | 963,600 |
| 2025-12-03 | FDS | 276.71 | 281.2 | 274.93 | 277.72 | 277.72 | 496,953 |
| 2025-12-03 | COF | 222.13 | 226.57 | 221.18 | 225.41 | 225.41 | 4.090e+6 |
| 2025-12-03 | HPQ | 24.55 | 24.77 | 24.29 | 24.5 | 24.5 | 1.197e+7 |
| 2025-12-03 | FDX | 268.43 | 271.72 | 266.27 | 267.99 | 267.99 | 1.708e+6 |
| 2025-12-03 | EXC | 44.66 | 44.96 | 43.84 | 44.16 | 44.16 | 1.109e+7 |
| 2025-12-03 | CMG | 34.17 | 34.59 | 33.89 | 33.93 | 33.93 | 2.306e+7 |