Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62801–62850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | LNT | 65.56 | 65.66 | 64.83 | 65.35 | 65.35 | 2.337e+6 |
| 2025-12-03 | ED | 95.89 | 96.61 | 94.62 | 94.9 | 94.9 | 1.762e+6 |
| 2025-12-03 | CTRA | 26.35 | 26.96 | 26.31 | 26.96 | 26.96 | 5.888e+6 |
| 2025-12-03 | LITE | 306.97 | 306.97 | 288.5 | 302.98 | 302.98 | 3.207e+6 |
| 2025-12-03 | FIX | 934.15 | 952.63 | 909.23 | 948.44 | 948.44 | 300,466 |
| 2025-12-03 | IR | 79.44 | 80.12 | 78.97 | 79.71 | 79.71 | 1.525e+6 |
| 2025-12-03 | FTI | 45.56 | 46.63 | 45.42 | 46.6 | 46.6 | 2.331e+6 |
| 2025-12-03 | KEY | 18.11 | 18.58 | 18.09 | 18.57 | 18.57 | 1.550e+7 |
| 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 |
| 2025-12-02 | MAT | 20.99 | 21.06 | 20.15 | 20.32 | 20.32 | 4.097e+6 |
| 2025-12-02 | NFLX | 109.21 | 109.73 | 107.52 | 109.35 | 109.35 | 2.576e+7 |
| 2025-12-02 | SATS | 73.13 | 74.73 | 72.77 | 74.06 | 74.06 | 2.418e+6 |
| 2025-12-02 | WDAY | 213.53 | 214.23 | 210.06 | 213.06 | 213.06 | 3.589e+6 |
| 2025-12-02 | MBC | 11.33 | 11.41 | 10.99 | 11.29 | 11.29 | 1.700e+6 |
| 2025-12-02 | SBNY | 0.4 | 0.7 | 0.4 | 0.62 | 0.62 | 304,508 |
| 2025-12-02 | RRC | 38.97 | 38.97 | 37.89 | 37.89 | 37.89 | 2.815e+6 |
| 2025-12-02 | OMC | 70.64 | 71.32 | 69.66 | 71.05 | 71.05 | 6.024e+6 |
| 2025-12-02 | MCD | 302.11 | 302.13 | 297.93 | 299.05 | 299.05 | 3.948e+6 |
| 2025-12-02 | SBUX | 83.99 | 84.95 | 83.19 | 84.16 | 84.16 | 9.002e+6 |
| 2025-12-02 | WDC | 166.78 | 169.5 | 156.06 | 159.78 | 159.78 | 7.657e+6 |
| 2025-12-02 | MCHP | 53.22 | 56.73 | 52.84 | 56.1 | 56.1 | 1.195e+7 |
| 2025-12-02 | SE | 135.27 | 138.47 | 133.5 | 137.83 | 137.83 | 3.556e+6 |
| 2025-12-02 | RTX | 168.12 | 168.12 | 166.79 | 167.54 | 167.54 | 4.054e+6 |
| 2025-12-02 | MCK | 850.95 | 853.61 | 824.39 | 829.01 | 829.01 | 1.331e+6 |
| 2025-12-02 | SHW | 341.66 | 341.66 | 334.24 | 335.87 | 335.87 | 1.389e+6 |