Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63251–63300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | HSIC | 73.44 | 73.54 | 71.27 | 71.67 | 71.67 | 1.639e+6 |
| 2025-12-02 | IBM | 303.03 | 306.46 | 297.67 | 297.88 | 297.88 | 4.261e+6 |
| 2025-12-02 | ARES | 157.5 | 158.48 | 155.42 | 156.75 | 156.75 | 1.566e+6 |
| 2025-12-02 | LW | 58.56 | 58.56 | 57.54 | 58.05 | 58.05 | 738,162 |
| 2025-12-02 | FDS | 275.34 | 277.69 | 271.6 | 276.85 | 276.85 | 615,800 |
| 2025-12-02 | COF | 219.76 | 223.08 | 218.1 | 222.2 | 222.2 | 3.968e+6 |
| 2025-12-02 | HPQ | 24.07 | 24.75 | 23.76 | 24.46 | 24.46 | 1.555e+7 |
| 2025-12-02 | FDX | 270.52 | 270.95 | 264.84 | 267.91 | 267.91 | 1.616e+6 |
| 2025-12-02 | EXC | 45.29 | 45.29 | 44.49 | 44.62 | 44.62 | 1.058e+7 |
| 2025-12-02 | CMG | 34.37 | 34.5 | 33.76 | 34.14 | 34.14 | 1.471e+7 |
| 2025-12-02 | FE | 45.68 | 45.72 | 44.69 | 44.76 | 44.76 | 4.925e+6 |
| 2025-12-02 | LMT | 438.66 | 440.43 | 434.95 | 439.5 | 439.5 | 1.536e+6 |
| 2025-12-02 | IP | 37.74 | 37.75 | 36.49 | 36.93 | 36.93 | 6.193e+6 |
| 2025-12-02 | LRCX | 155.41 | 159 | 155.22 | 157.74 | 157.74 | 1.071e+7 |
| 2025-12-02 | CMS | 72.29 | 72.38 | 71.4 | 71.54 | 71.54 | 1.636e+6 |
| 2025-12-02 | EQIX | 727.41 | 727.98 | 716.68 | 719.87 | 719.87 | 828,253 |
| 2025-12-02 | COR | 358.67 | 358.67 | 346.89 | 349.26 | 349.26 | 2.378e+6 |
| 2025-12-02 | FANG | 154.23 | 155.37 | 152.14 | 154.21 | 154.21 | 1.821e+6 |
| 2025-12-02 | ICE | 155.88 | 156.66 | 154.14 | 154.4 | 154.4 | 4.802e+6 |
| 2025-12-02 | FCX | 42.98 | 43.22 | 42.11 | 42.77 | 42.77 | 1.113e+7 |
| 2025-12-02 | IRM | 81.47 | 81.67 | 80.64 | 81.25 | 81.25 | 1.394e+6 |
| 2025-12-02 | FBIN | 51.3 | 51.43 | 50.24 | 50.75 | 50.75 | 1.435e+6 |
| 2025-12-02 | KDP | 27.64 | 27.74 | 27.33 | 27.66 | 27.66 | 1.162e+7 |
| 2025-12-02 | LEN | 128.62 | 129.87 | 126.03 | 128.47 | 128.47 | 1.306e+7 |
| 2025-12-02 | DOW | 23.59 | 23.81 | 23.14 | 23.58 | 23.58 | 1.073e+7 |
| 2025-12-02 | CF | 79.05 | 79.08 | 77.35 | 78.23 | 78.23 | 2.716e+6 |
| 2025-12-02 | INVH | 27.29 | 27.4 | 27.07 | 27.26 | 27.26 | 5.482e+6 |
| 2025-12-02 | COO | 77.44 | 77.66 | 75.25 | 75.84 | 75.84 | 4.080e+6 |
| 2025-12-02 | JNJ | 204.15 | 204.52 | 202.02 | 204.33 | 204.33 | 8.394e+6 |
| 2025-12-02 | BF-B | 29.15 | 29.49 | 28.82 | 29.39 | 29.39 | 5.838e+6 |
| 2025-12-02 | ILMN | 129.01 | 129.5 | 127.43 | 127.55 | 127.55 | 1.091e+6 |
| 2025-12-02 | HRB | 41.24 | 41.47 | 40.75 | 40.97 | 40.97 | 1.670e+6 |
| 2025-12-02 | LII | 489.3 | 489.3 | 478.93 | 484.59 | 484.59 | 490,902 |
| 2025-12-02 | KKR | 121.86 | 123.39 | 121.38 | 122.22 | 122.22 | 2.441e+6 |
| 2025-12-02 | HCA | 504.93 | 506.77 | 495.83 | 498.82 | 498.82 | 1.199e+6 |
| 2025-12-02 | IPGP | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 208,343 |
| 2025-12-02 | CHRW | 158.61 | 159.99 | 158.08 | 158.45 | 158.45 | 1.255e+6 |
| 2025-12-02 | M | 22.27 | 22.72 | 21.07 | 22.29 | 22.29 | 1.135e+7 |
| 2025-12-02 | GRMN | 195.88 | 196.9 | 194.56 | 195.59 | 195.59 | 1.229e+6 |
| 2025-12-02 | K | 83.12 | 83.15 | 83.11 | 83.13 | 83.13 | 3.006e+6 |
| 2025-12-02 | LH | 266.9 | 267.48 | 264 | 265.27 | 265.27 | 659,400 |
| 2025-12-02 | INTC | 40.47 | 43.68 | 40.05 | 43.47 | 43.47 | 1.672e+8 |
| 2025-12-02 | ERIE | 290.7 | 294.05 | 289.56 | 292.73 | 292.73 | 134,608 |
| 2025-12-02 | INCY | 102.41 | 103.54 | 100.55 | 101.44 | 101.44 | 2.439e+6 |
| 2025-12-02 | CPRI | 25.28 | 25.66 | 25.02 | 25.16 | 25.16 | 2.221e+6 |
| 2025-12-02 | GOOG | 316.47 | 318.17 | 313.79 | 315.59 | 315.59 | 2.467e+7 |
| 2025-12-02 | HLT | 283.41 | 283.41 | 277.31 | 280.92 | 280.92 | 2.039e+6 |
| 2025-12-02 | APP | 632.53 | 679.7 | 631.19 | 653 | 653 | 5.200e+6 |
| 2025-12-02 | FLS | 70.78 | 71.19 | 69.47 | 69.54 | 69.54 | 1.215e+6 |
| 2025-12-02 | CPB | 29.67 | 29.67 | 28.65 | 28.93 | 28.93 | 6.233e+6 |