Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62701–62750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | HRL | 22.51 | 22.85 | 22.46 | 22.66 | 22.66 | 6.892e+6 |
| 2025-12-03 | ETSY | 54.65 | 54.77 | 53.3 | 53.83 | 53.83 | 2.829e+6 |
| 2025-12-03 | CAT | 578.93 | 590.72 | 559.82 | 588.98 | 588.98 | 2.546e+6 |
| 2025-12-03 | DE | 468.01 | 479.39 | 465.58 | 478.76 | 478.76 | 1.158e+6 |
| 2025-12-03 | CNC | 38.78 | 39.34 | 38.59 | 38.81 | 38.81 | 3.838e+6 |
| 2025-12-03 | KIM | 19.85 | 19.97 | 19.78 | 19.93 | 19.93 | 3.909e+6 |
| 2025-12-03 | EMR | 130.95 | 134.04 | 129.97 | 133.83 | 133.83 | 2.009e+6 |
| 2025-12-03 | DOW | 23.7 | 24.18 | 23.46 | 23.48 | 23.48 | 1.052e+7 |
| 2025-12-03 | MAC | 16.85 | 17.19 | 16.69 | 17.12 | 17.12 | 1.448e+6 |
| 2025-12-03 | HOOD | 126.1 | 134.34 | 124.4 | 133.64 | 133.64 | 2.500e+7 |
| 2025-12-03 | LULU | 182.66 | 185.07 | 178.9 | 182.3 | 182.3 | 2.742e+6 |
| 2025-12-03 | DRI | 172.83 | 176.24 | 172.1 | 174.66 | 174.66 | 1.066e+6 |
| 2025-12-03 | COHR | 164.37 | 171.18 | 158.21 | 170.96 | 170.96 | 4.086e+6 |
| 2025-12-03 | DUK | 117.85 | 118.53 | 116.37 | 116.62 | 116.62 | 3.328e+6 |
| 2025-12-03 | LVS | 67.91 | 68.24 | 66.13 | 66.15 | 66.15 | 6.381e+6 |
| 2025-12-03 | DLR | 155.12 | 157.54 | 154.28 | 157.35 | 157.35 | 1.362e+6 |
| 2025-12-03 | CPRI | 25.64 | 27.5 | 25.34 | 27.38 | 27.38 | 5.103e+6 |
| 2025-12-03 | APH | 140.38 | 140.51 | 136.78 | 138.11 | 138.11 | 1.012e+7 |
| 2025-12-03 | GEN | 25.89 | 26.94 | 25.89 | 26.91 | 26.91 | 3.503e+6 |
| 2025-12-03 | EIX | 55.84 | 56.43 | 55.24 | 55.79 | 55.79 | 2.661e+6 |
| 2025-12-03 | FBIN | 50.63 | 52.06 | 50.58 | 50.84 | 50.84 | 1.673e+6 |
| 2025-12-03 | ATI | 99.16 | 100.65 | 97.14 | 98.37 | 98.37 | 1.248e+6 |
| 2025-12-03 | GNRC | 154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 827,359 |
| 2025-12-03 | DECK | 92.35 | 95.98 | 91.8 | 94.97 | 94.97 | 3.761e+6 |
| 2025-12-03 | IFF | 67.91 | 68.28 | 66.27 | 66.32 | 66.32 | 1.960e+6 |
| 2025-12-03 | GRMN | 199.14 | 199.57 | 196.7 | 197.85 | 197.85 | 954,200 |
| 2025-12-03 | CPRT | 38.91 | 39.29 | 38.73 | 38.85 | 38.85 | 6.919e+6 |
| 2025-12-03 | DXC | 13.55 | 13.88 | 13.5 | 13.7 | 13.7 | 1.616e+6 |
| 2025-12-03 | CPAY | 296.73 | 300.14 | 293.12 | 299.89 | 299.89 | 397,237 |
| 2025-12-03 | ISRG | 569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 1.091e+6 |
| 2025-12-03 | LOW | 240.93 | 245.7 | 240.93 | 244.66 | 244.66 | 3.276e+6 |
| 2025-12-03 | INTU | 627.75 | 644.91 | 626.8 | 644.49 | 644.49 | 1.779e+6 |
| 2025-12-03 | LUMN | 9.12 | 9.63 | 8.81 | 9.57 | 9.57 | 1.753e+7 |
| 2025-12-03 | HLT | 280.57 | 283.34 | 278.55 | 279.98 | 279.98 | 1.279e+6 |
| 2025-12-03 | HP | 28.86 | 30.04 | 28.84 | 29.89 | 29.89 | 1.388e+6 |
| 2025-12-03 | GILD | 122.69 | 124.06 | 122.36 | 123.47 | 123.47 | 5.306e+6 |
| 2025-12-03 | GLW | 82.96 | 83.9 | 81.51 | 83.39 | 83.39 | 4.686e+6 |
| 2025-12-03 | GME | 22.91 | 23.28 | 22.72 | 23.21 | 23.21 | 1.108e+7 |
| 2025-12-03 | ELV | 328.31 | 331.21 | 325.93 | 327.04 | 327.04 | 1.692e+6 |
| 2025-12-03 | CBOE | 255.28 | 255.62 | 251.69 | 253.28 | 253.28 | 556,600 |
| 2025-12-03 | GNW | 8.6 | 8.7 | 8.56 | 8.68 | 8.68 | 2.829e+6 |
| 2025-12-03 | GPC | 127.32 | 128.77 | 127.28 | 127.28 | 127.28 | 1.092e+6 |
| 2025-12-03 | COP | 88.67 | 90.46 | 88.62 | 90.43 | 90.43 | 5.648e+6 |
| 2025-12-03 | FOX | 59.03 | 59.93 | 58.8 | 59.01 | 59.01 | 920,200 |
| 2025-12-03 | GS | 808.69 | 833.52 | 808.69 | 832.19 | 832.19 | 2.348e+6 |
| 2025-12-03 | EMC | 30.14 | 30.26 | 30.11 | 30.25 | 30.25 | 5,200 |
| 2025-12-03 | DVN | 37.14 | 37.57 | 37.08 | 37.25 | 37.25 | 9.201e+6 |
| 2025-12-03 | CPB | 29.04 | 29.42 | 28.79 | 28.89 | 28.89 | 4.325e+6 |
| 2025-12-03 | GWW | 958.14 | 972.11 | 956.1 | 967.37 | 967.37 | 228,002 |
| 2025-12-03 | IDXX | 738.69 | 739.15 | 724.74 | 725.93 | 725.93 | 505,139 |