Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63051–63100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | CNC | 37.93 | 38.97 | 37.41 | 38.81 | 38.81 | 7.407e+6 |
| 2025-12-02 | EQR | 60.25 | 60.74 | 59.7 | 60.56 | 60.56 | 1.867e+6 |
| 2025-12-02 | ATI | 99.92 | 100.03 | 98.22 | 98.66 | 98.66 | 602,438 |
| 2025-12-02 | CPRT | 39.28 | 39.45 | 38.81 | 38.96 | 38.96 | 9.287e+6 |
| 2025-12-02 | COHR | 168 | 172.58 | 162.27 | 164.89 | 164.89 | 4.573e+6 |
| 2025-12-02 | FAST | 39.85 | 40.14 | 39.38 | 40.03 | 40.03 | 4.694e+6 |
| 2025-12-02 | IBKR | 64.16 | 64.23 | 63.08 | 63.52 | 63.52 | 5.651e+6 |
| 2025-12-02 | HST | 17.04 | 17.06 | 16.86 | 17.01 | 17.01 | 9.259e+6 |
| 2025-12-02 | LOW | 244.03 | 244.93 | 240.36 | 240.92 | 240.92 | 3.886e+6 |
| 2025-12-02 | FTV | 52.71 | 53.3 | 52.51 | 53.08 | 53.08 | 1.912e+6 |
| 2025-12-02 | ETSY | 54.78 | 54.99 | 54.08 | 54.67 | 54.67 | 2.383e+6 |
| 2025-12-02 | LVS | 68.72 | 68.88 | 67.51 | 67.76 | 67.76 | 6.094e+6 |
| 2025-12-02 | EXPE | 259.44 | 263.83 | 255.25 | 263.13 | 263.13 | 2.654e+6 |
| 2025-12-02 | LKQ | 28.87 | 28.89 | 28.04 | 28.56 | 28.56 | 2.899e+6 |
| 2025-12-02 | LNT | 66.66 | 66.66 | 65.49 | 65.5 | 65.5 | 1.869e+6 |
| 2025-12-02 | GEN | 26.15 | 26.15 | 25.79 | 25.98 | 25.98 | 3.439e+6 |
| 2025-12-02 | DASH | 205.58 | 218.67 | 202.29 | 216.98 | 216.98 | 1.033e+7 |
| 2025-12-02 | GDDY | 127.87 | 129.63 | 126.94 | 128.31 | 128.31 | 1.889e+6 |
| 2025-12-02 | GPN | 76.29 | 78.74 | 75.22 | 78.19 | 78.19 | 3.831e+6 |
| 2025-12-02 | BRK-B | 507.59 | 508.11 | 503.11 | 506.65 | 506.65 | 3.378e+6 |
| 2025-12-02 | FFIV | 239.87 | 241.24 | 233.96 | 238.52 | 238.52 | 1.247e+6 |
| 2025-12-02 | ALGN | 147.14 | 152.06 | 146.12 | 150.93 | 150.93 | 1.975e+6 |
| 2025-12-02 | ISRG | 568.6 | 570.75 | 561.39 | 567.72 | 567.72 | 1.749e+6 |
| 2025-12-02 | DUK | 119.06 | 119.1 | 117.36 | 117.67 | 117.67 | 3.555e+6 |
| 2025-12-02 | HUBB | 427.24 | 429.53 | 421.24 | 426.32 | 426.32 | 445,133 |
| 2025-12-02 | DAY | 69.15 | 69.24 | 69.11 | 69.11 | 69.11 | 2.340e+6 |
| 2025-12-02 | LUMN | 8.39 | 9.17 | 8.39 | 9.14 | 9.14 | 1.990e+7 |
| 2025-12-02 | HOOD | 125.25 | 129.18 | 124.51 | 125.95 | 125.95 | 2.539e+7 |
| 2025-12-02 | DECK | 92.07 | 92.93 | 91.44 | 91.77 | 91.77 | 3.246e+6 |
| 2025-12-02 | CTRA | 26.7 | 26.7 | 26.2 | 26.2 | 26.2 | 6.011e+6 |
| 2025-12-02 | HRL | 22.63 | 22.67 | 22.25 | 22.48 | 22.48 | 6.381e+6 |
| 2025-12-02 | DXC | 13.53 | 13.65 | 13.43 | 13.56 | 13.56 | 2.468e+6 |
| 2025-12-02 | DLR | 154.14 | 155 | 153.53 | 154.21 | 154.21 | 1.294e+6 |
| 2025-12-02 | KEY | 18.36 | 18.38 | 18.09 | 18.11 | 18.11 | 1.224e+7 |
| 2025-12-02 | HP | 27.77 | 28.67 | 27.39 | 28.55 | 28.55 | 1.444e+6 |
| 2025-12-02 | INTU | 629.28 | 632.61 | 620.92 | 632.5 | 632.5 | 1.537e+6 |
| 2025-12-02 | EL | 95.48 | 99.59 | 95.36 | 99.33 | 99.33 | 4.871e+6 |
| 2025-12-02 | CPAY | 296.8 | 299.01 | 293.41 | 294.95 | 294.95 | 436,700 |
| 2025-12-02 | GLW | 83.86 | 85.29 | 83.06 | 83.55 | 83.55 | 4.655e+6 |
| 2025-12-02 | ELV | 325.86 | 327.98 | 322.54 | 327.21 | 327.21 | 1.035e+6 |
| 2025-12-02 | CAT | 568.91 | 583.08 | 566.65 | 580 | 580 | 2.750e+6 |
| 2025-12-02 | BMY | 47.88 | 48.11 | 47.17 | 47.2 | 47.2 | 1.448e+7 |
| 2025-12-02 | GME | 22.8 | 23.37 | 22.48 | 22.81 | 22.81 | 8.105e+6 |
| 2025-12-02 | CBOE | 255.69 | 255.96 | 252.26 | 253.72 | 253.72 | 584,051 |
| 2025-12-02 | DVN | 37.46 | 37.46 | 36.6 | 36.83 | 36.83 | 6.964e+6 |
| 2025-12-02 | GNW | 8.64 | 8.67 | 8.54 | 8.6 | 8.6 | 3.317e+6 |
| 2025-12-02 | DE | 468.72 | 470.76 | 463.47 | 466.17 | 466.17 | 1.304e+6 |
| 2025-12-02 | EW | 85.35 | 85.35 | 83.6 | 84.71 | 84.71 | 3.339e+6 |
| 2025-12-02 | EVRG | 74.29 | 74.35 | 73.12 | 73.29 | 73.29 | 1.642e+6 |
| 2025-12-02 | KMI | 26.81 | 26.81 | 26.28 | 26.35 | 26.35 | 1.120e+7 |