Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63151–63200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | BDX | 149.64 | 149.64 | 147.18 | 147.98 | 147.98 | 1.958e+6 |
| 2025-12-02 | BEN | 21.97 | 22 | 21.75 | 21.79 | 21.79 | 2.156e+6 |
| 2025-12-02 | BG | 95.99 | 96.12 | 94.47 | 94.93 | 94.93 | 1.409e+6 |
| 2025-12-02 | BHF | 65.63 | 65.63 | 65.38 | 65.54 | 65.54 | 1.035e+6 |
| 2025-12-02 | BIIB | 177.32 | 180.55 | 174.53 | 180.18 | 180.18 | 1.867e+6 |
| 2025-12-02 | BIO | 320.48 | 323.99 | 317.5 | 318.56 | 318.56 | 210,135 |
| 2025-12-02 | BK | 111.3 | 112.09 | 110.88 | 111.15 | 111.15 | 2.963e+6 |
| 2025-12-02 | BKNG | 195.38 | 206.18 | 195.3 | 204.54 | 204.54 | 1.084e+7 |
| 2025-12-02 | BKR | 49.75 | 49.77 | 48.27 | 49.13 | 49.13 | 7.000e+6 |
| 2025-12-02 | BLDR | 113.28 | 113.66 | 110.6 | 112.1 | 112.1 | 1.701e+6 |
| 2025-12-02 | BLK | 1,032.19 | 1,034.29 | 1,020.32 | 1,027.86 | 1,027.86 | 376,584 |
| 2025-12-02 | BR | 225 | 227.37 | 222.82 | 225.42 | 225.42 | 749,139 |
| 2025-12-02 | BRO | 80.91 | 81.3 | 79.33 | 79.43 | 79.43 | 2.030e+6 |
| 2025-12-02 | BSX | 101.06 | 101.82 | 98.99 | 99.02 | 99.02 | 7.978e+6 |
| 2025-12-02 | BWA | 42.87 | 43.24 | 42.61 | 43.09 | 43.09 | 3.467e+6 |
| 2025-12-02 | BX | 144.65 | 144.86 | 143.15 | 143.72 | 143.72 | 2.750e+6 |
| 2025-12-02 | BXP | 70.32 | 70.69 | 69.65 | 70.06 | 70.06 | 889,350 |
| 2025-12-02 | C | 102.58 | 103.17 | 101.99 | 102.17 | 102.17 | 8.057e+6 |
| 2025-12-02 | CA | 24.57 | 24.62 | 24.57 | 24.62 | 24.62 | 4,633 |
| 2025-12-02 | CAG | 16.9 | 16.9 | 16.4 | 16.47 | 16.47 | 1.059e+7 |
| 2025-12-02 | CARR | 54.23 | 54.3 | 53.02 | 53.4 | 53.4 | 3.769e+6 |
| 2025-12-02 | CASY | 571.95 | 571.95 | 563.93 | 565.89 | 565.89 | 221,230 |
| 2025-12-02 | CB | 291.54 | 293.44 | 289.25 | 292.7 | 292.7 | 1.671e+6 |
| 2025-12-02 | CBRE | 161.5 | 161.76 | 157.98 | 159.33 | 159.33 | 1.107e+6 |
| 2025-12-02 | CCI | 87.05 | 87.55 | 85.79 | 86.17 | 86.17 | 2.769e+6 |
| 2025-12-02 | CCL | 25.84 | 25.87 | 25.13 | 25.56 | 25.56 | 1.793e+7 |
| 2025-12-02 | CDNS | 311.51 | 319.07 | 311.23 | 317.94 | 317.94 | 1.929e+6 |
| 2025-12-02 | CDW | 141.88 | 143.21 | 140.38 | 142.59 | 142.59 | 932,726 |
| 2025-12-02 | CE | 41.88 | 41.88 | 40.31 | 41.53 | 41.53 | 2.310e+6 |
| 2025-12-02 | CEG | 361.49 | 367.65 | 357.91 | 362.62 | 362.62 | 1.974e+6 |
| 2025-12-02 | CFG | 54.15 | 54.31 | 53.51 | 53.89 | 53.89 | 5.451e+6 |
| 2025-12-02 | CHD | 83.37 | 83.93 | 82.44 | 83.01 | 83.01 | 3.270e+6 |
| 2025-12-02 | CHTR | 197.82 | 198.3 | 194.02 | 197.72 | 197.72 | 1.492e+6 |
| 2025-12-02 | CI | 271.45 | 273.08 | 268.32 | 271.08 | 271.08 | 1.535e+6 |
| 2025-12-02 | CIEN | 204.03 | 209.19 | 198.01 | 202.5 | 202.5 | 2.283e+6 |
| 2025-12-02 | CINF | 164.2 | 164.97 | 161.71 | 161.96 | 161.96 | 759,900 |
| 2025-12-02 | CLX | 103.54 | 105.34 | 102.56 | 103.43 | 103.43 | 2.131e+6 |
| 2025-12-02 | CMA | 80.85 | 80.92 | 80.15 | 80.22 | 80.22 | 837,200 |
| 2025-12-02 | CMCSA | 26.11 | 26.64 | 25.79 | 26.4 | 26.4 | 4.578e+7 |
| 2025-12-02 | CME | 271.13 | 272.73 | 267.34 | 269.77 | 269.77 | 1.872e+6 |
| 2025-12-02 | CSCO | 75.35 | 76.18 | 74.95 | 76.05 | 76.05 | 1.462e+7 |
| 2025-12-02 | CSX | 34.52 | 34.9 | 34.22 | 34.86 | 34.86 | 1.180e+7 |
| 2025-12-02 | CTAS | 184.31 | 184.85 | 182.72 | 183.27 | 183.27 | 1.588e+6 |
| 2025-12-02 | CTSH | 76.67 | 77.3 | 75.66 | 76.76 | 76.76 | 4.293e+6 |
| 2025-12-02 | CVNA | 75.83 | 78.57 | 74.6 | 76.44 | 76.44 | 1.437e+7 |
| 2025-12-02 | CVS | 78.05 | 78.1 | 75.9 | 76.32 | 76.32 | 7.701e+6 |
| 2025-12-02 | CVX | 149.18 | 149.61 | 146.47 | 147.44 | 147.44 | 9.196e+6 |
| 2025-12-02 | D | 59.67 | 59.67 | 58.74 | 59.05 | 59.05 | 6.108e+6 |
| 2025-12-02 | DAL | 64.05 | 65.38 | 63.48 | 64.79 | 64.79 | 7.338e+6 |
| 2025-12-02 | DD | 39.75 | 39.95 | 39 | 39.2 | 39.2 | 4.232e+6 |