Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63201–63250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | DDOG | 161.68 | 163.43 | 155.88 | 156.48 | 156.48 | 5.758e+6 |
| 2025-12-02 | DELL | 134.02 | 137.02 | 133.82 | 134.95 | 134.95 | 6.982e+6 |
| 2025-12-02 | DG | 108.54 | 109.53 | 107.42 | 109.05 | 109.05 | 3.563e+6 |
| 2025-12-02 | DGX | 182.17 | 183.25 | 180.59 | 180.93 | 180.93 | 1.178e+6 |
| 2025-12-02 | DHI | 157.32 | 158.9 | 155.19 | 157.53 | 157.53 | 3.027e+6 |
| 2025-12-02 | DHR | 225.07 | 227.52 | 223.18 | 225.8 | 225.8 | 2.737e+6 |
| 2025-12-02 | DIS | 105.82 | 105.86 | 104.12 | 104.13 | 104.13 | 8.548e+6 |
| 2025-12-02 | DLTR | 109.89 | 110.51 | 107.74 | 108.99 | 108.99 | 5.752e+6 |
| 2025-12-02 | DOC | 17.58 | 17.62 | 17.18 | 17.41 | 17.41 | 6.451e+6 |
| 2025-12-02 | DOV | 184.95 | 187.57 | 183.26 | 187.05 | 187.05 | 1.214e+6 |
| 2025-12-02 | KEYS | 198.4 | 202.17 | 197.66 | 201.4 | 201.4 | 1.357e+6 |
| 2025-12-02 | KHC | 24.96 | 24.96 | 24.23 | 24.55 | 24.55 | 1.491e+7 |
| 2025-12-02 | KLAC | 1,167.49 | 1,194.82 | 1,160.71 | 1,186.8 | 1,186.8 | 953,547 |
| 2025-12-02 | KMB | 105.77 | 106.08 | 103.79 | 104.38 | 104.38 | 7.354e+6 |
| 2025-12-02 | KO | 71.31 | 71.31 | 69.95 | 70.19 | 70.19 | 1.987e+7 |
| 2025-12-02 | KR | 66.89 | 67.16 | 65.73 | 66.35 | 66.35 | 6.704e+6 |
| 2025-12-02 | KSS | 24 | 24.52 | 23.49 | 24.34 | 24.34 | 4.898e+6 |
| 2025-12-02 | L | 106.76 | 106.89 | 105.63 | 106.25 | 106.25 | 733,119 |
| 2025-12-02 | LDOS | 188.21 | 189.08 | 185.38 | 186.18 | 186.18 | 764,872 |
| 2025-12-02 | LEG | 11.79 | 11.79 | 11.35 | 11.49 | 11.49 | 3.632e+6 |
| 2025-12-02 | LHX | 272.63 | 275.33 | 271.99 | 273.02 | 273.02 | 1.063e+6 |
| 2025-12-02 | LIN | 405.15 | 408.44 | 401.44 | 405.93 | 405.93 | 2.140e+6 |
| 2025-12-02 | LYV | 131.1 | 131.5 | 128.5 | 128.54 | 128.54 | 2.570e+6 |
| 2025-12-02 | MAA | 132.84 | 133.05 | 131.07 | 132.12 | 132.12 | 947,600 |
| 2025-12-02 | MAR | 303.37 | 304.47 | 298.16 | 303.46 | 303.46 | 1.126e+6 |
| 2025-12-02 | EMN | 60.63 | 61.06 | 57.35 | 59.49 | 59.49 | 2.751e+6 |
| 2025-12-02 | HOG | 23.77 | 23.88 | 23.18 | 23.76 | 23.76 | 1.583e+6 |
| 2025-12-02 | ATO | 171.58 | 171.58 | 168.7 | 169.14 | 169.14 | 865,541 |
| 2025-12-02 | HOLX | 74.96 | 74.98 | 74.8 | 74.82 | 74.82 | 1.985e+6 |
| 2025-12-02 | HON | 188.82 | 191.72 | 187.57 | 191.15 | 191.15 | 4.477e+6 |
| 2025-12-02 | LNC | 40.24 | 40.38 | 39.9 | 40 | 40 | 1.330e+6 |
| 2025-12-02 | ESS | 255.22 | 256.37 | 252.97 | 255.41 | 255.41 | 438,100 |
| 2025-12-02 | LLY | 1,049.01 | 1,064.57 | 1,036.84 | 1,042.58 | 1,042.58 | 3.280e+6 |
| 2025-12-02 | HUM | 240.06 | 241.95 | 236.81 | 239.93 | 239.93 | 1.697e+6 |
| 2025-12-02 | ES | 64.69 | 64.8 | 63.83 | 64.13 | 64.13 | 1.839e+6 |
| 2025-12-02 | HPE | 21.96 | 21.97 | 21.58 | 21.65 | 21.65 | 1.683e+7 |
| 2025-12-02 | HWM | 200.46 | 201.01 | 194.77 | 196.06 | 196.06 | 2.552e+6 |
| 2025-12-02 | COST | 909.4 | 920.41 | 902.46 | 919.44 | 919.44 | 2.161e+6 |
| 2025-12-02 | CRWD | 513.47 | 521 | 507 | 516.55 | 516.55 | 5.055e+6 |
| 2025-12-02 | APD | 257.34 | 257.59 | 252.79 | 253.32 | 253.32 | 1.045e+6 |
| 2025-12-02 | APTV | 77.51 | 77.86 | 76.77 | 77.48 | 77.48 | 2.708e+6 |
| 2025-12-02 | ETR | 93.93 | 93.93 | 91.81 | 91.86 | 91.86 | 2.029e+6 |
| 2025-12-02 | CNP | 38.85 | 38.89 | 37.91 | 37.93 | 37.93 | 5.604e+6 |
| 2025-12-02 | ARE | 51.72 | 52.55 | 51.38 | 52.22 | 52.22 | 2.104e+6 |
| 2025-12-02 | ENPH | 28.89 | 29.64 | 28.7 | 29.12 | 29.12 | 5.359e+6 |
| 2025-12-02 | IEX | 173.38 | 175.08 | 172.14 | 173.84 | 173.84 | 446,931 |
| 2025-12-02 | LUV | 34.55 | 35.42 | 34.14 | 35.12 | 35.12 | 7.239e+6 |
| 2025-12-02 | CNX | 39.28 | 39.32 | 38.62 | 38.99 | 38.99 | 1.317e+6 |
| 2025-12-02 | IT | 230.55 | 230.6 | 226.96 | 228.62 | 228.62 | 1.100e+6 |
| 2025-12-02 | EOG | 107.62 | 107.78 | 106.22 | 107.2 | 107.2 | 3.638e+6 |