Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62651–62700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | FE | 44.83 | 45.04 | 44.27 | 44.33 | 44.33 | 6.086e+6 |
| 2025-12-03 | LMT | 441.09 | 446.12 | 436.75 | 444.46 | 444.46 | 1.752e+6 |
| 2025-12-03 | IP | 37.27 | 38.29 | 37.15 | 38.27 | 38.27 | 4.949e+6 |
| 2025-12-03 | LRCX | 156.7 | 159.91 | 152.97 | 159.56 | 159.56 | 9.964e+6 |
| 2025-12-03 | CMS | 71.8 | 71.9 | 70.6 | 71.1 | 71.1 | 1.819e+6 |
| 2025-12-03 | EQIX | 721.28 | 727.6 | 716.95 | 725.16 | 725.16 | 991,823 |
| 2025-12-03 | COR | 350.72 | 350.72 | 332.05 | 333.96 | 333.96 | 3.446e+6 |
| 2025-12-03 | FANG | 155.02 | 157.58 | 155.02 | 156.58 | 156.58 | 1.639e+6 |
| 2025-12-03 | ICE | 155.35 | 156.75 | 155.02 | 155.88 | 155.88 | 2.849e+6 |
| 2025-12-03 | FCX | 44.12 | 44.88 | 43.92 | 44.32 | 44.32 | 2.286e+7 |
| 2025-12-03 | IRM | 81.41 | 82.81 | 80.49 | 82.73 | 82.73 | 1.466e+6 |
| 2025-12-03 | KDP | 27.67 | 27.96 | 27.52 | 27.85 | 27.85 | 1.678e+7 |
| 2025-12-03 | LEN | 128.47 | 132.46 | 127.97 | 131.84 | 131.84 | 6.028e+6 |
| 2025-12-03 | GOOG | 315.6 | 321.6 | 313.85 | 320.18 | 320.18 | 3.229e+7 |
| 2025-12-03 | JEF | 56.05 | 57.62 | 55.86 | 57.53 | 57.53 | 1.013e+6 |
| 2025-12-03 | FTV | 53.19 | 53.54 | 52.99 | 53.39 | 53.39 | 2.064e+6 |
| 2025-12-03 | CF | 78.55 | 79.55 | 78.38 | 78.55 | 78.55 | 2.110e+6 |
| 2025-12-03 | BMY | 48.85 | 50.22 | 48.35 | 49.85 | 49.85 | 2.712e+7 |
| 2025-12-03 | ALGN | 151.55 | 156.6 | 150.92 | 155 | 155 | 1.571e+6 |
| 2025-12-03 | INVH | 27.23 | 27.38 | 26.87 | 27.02 | 27.02 | 3.338e+6 |
| 2025-12-03 | COO | 75.37 | 76.83 | 75.36 | 75.98 | 75.98 | 3.974e+6 |
| 2025-12-03 | JNJ | 204.81 | 205.92 | 203.9 | 204.24 | 204.24 | 8.363e+6 |
| 2025-12-03 | BF-B | 29.61 | 30.1 | 29.56 | 29.58 | 29.58 | 7.933e+6 |
| 2025-12-03 | ILMN | 128.37 | 129.72 | 127.51 | 127.95 | 127.95 | 831,631 |
| 2025-12-03 | HRB | 41.17 | 41.8 | 40.8 | 41.75 | 41.75 | 1.753e+6 |
| 2025-12-03 | KKR | 122.54 | 126.45 | 121.67 | 126.01 | 126.01 | 3.084e+6 |
| 2025-12-03 | IPGP | 81.47 | 82.62 | 80.83 | 82.6 | 82.6 | 172,100 |
| 2025-12-03 | CHRW | 158.24 | 159.97 | 157.29 | 158.36 | 158.36 | 1.577e+6 |
| 2025-12-03 | HD | 349.88 | 355.78 | 349.14 | 353.25 | 353.25 | 4.167e+6 |
| 2025-12-03 | AXP | 359.09 | 368.22 | 358.87 | 366.16 | 366.16 | 2.652e+6 |
| 2025-12-03 | FFIV | 238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 1.072e+6 |
| 2025-12-03 | LH | 266 | 267.33 | 264.56 | 265.1 | 265.1 | 709,581 |
| 2025-12-03 | CSGP | 68.22 | 69.12 | 68.03 | 69.02 | 69.02 | 2.450e+6 |
| 2025-12-03 | ERIE | 292.65 | 296.07 | 290.89 | 292.98 | 292.98 | 86,448 |
| 2025-12-03 | IBKR | 63.7 | 65.02 | 63.52 | 64.89 | 64.89 | 2.400e+6 |
| 2025-12-03 | CAH | 204.54 | 205.69 | 197.77 | 198.73 | 198.73 | 5.171e+6 |
| 2025-12-03 | HIG | 134.55 | 135.09 | 132.1 | 132.47 | 132.47 | 1.765e+6 |
| 2025-12-03 | APP | 654.87 | 667.09 | 645 | 662.21 | 662.21 | 3.001e+6 |
| 2025-12-03 | JBL | 212.28 | 215.24 | 209.28 | 213.93 | 213.93 | 1.403e+6 |
| 2025-12-03 | EVRG | 73.33 | 73.69 | 72.79 | 73.06 | 73.06 | 1.693e+6 |
| 2025-12-03 | EA | 202.74 | 203.21 | 202.61 | 203.02 | 203.02 | 1.517e+6 |
| 2025-12-03 | EXR | 129.76 | 130.53 | 128.85 | 129.15 | 129.15 | 991,500 |
| 2025-12-03 | HSY | 181.04 | 182.81 | 177.9 | 178.08 | 178.08 | 1.437e+6 |
| 2025-12-03 | CRL | 180.91 | 185.93 | 180 | 184.67 | 184.67 | 770,517 |
| 2025-12-03 | KMX | 38.81 | 39.55 | 38.65 | 39.02 | 39.02 | 2.758e+6 |
| 2025-12-03 | CMI | 497.45 | 505.08 | 493.12 | 504.52 | 504.52 | 676,664 |
| 2025-12-03 | HST | 17.01 | 17.17 | 16.94 | 17.14 | 17.14 | 5.598e+6 |
| 2025-12-03 | EQR | 60.45 | 60.87 | 60.36 | 60.61 | 60.61 | 2.300e+6 |
| 2025-12-03 | FLS | 69.97 | 71.63 | 68.78 | 70.48 | 70.48 | 1.955e+6 |
| 2025-12-03 | DASH | 216.36 | 223.99 | 215.71 | 222.48 | 222.48 | 7.355e+6 |