Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63351–63400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-02 | GPC | 127.77 | 127.77 | 125.87 | 126.77 | 126.77 | 847,849 |
| 2025-12-02 | CZR | 23.15 | 23.52 | 22.9 | 23.18 | 23.18 | 4.039e+6 |
| 2025-12-02 | COP | 88.72 | 89.03 | 87.24 | 87.94 | 87.94 | 5.135e+6 |
| 2025-12-02 | EMC | 30.27 | 30.27 | 30.1 | 30.25 | 30.25 | 9,900 |
| 2025-12-02 | LYB | 47.43 | 47.8 | 46.32 | 47.21 | 47.21 | 5.561e+6 |
| 2025-12-02 | GS | 806.87 | 815.41 | 804.07 | 810.94 | 810.94 | 2.255e+6 |
| 2025-12-02 | GWW | 942.12 | 958.23 | 937.84 | 957.4 | 957.4 | 288,100 |
| 2025-12-02 | IDXX | 732.4 | 738.33 | 722.29 | 732.73 | 732.73 | 761,358 |
| 2025-12-02 | DTE | 131.67 | 131.67 | 129.14 | 129.36 | 129.36 | 951,500 |
| 2025-12-02 | HAS | 82.13 | 82.26 | 80.68 | 81.09 | 81.09 | 1.235e+6 |
| 2025-12-02 | EME | 611.08 | 617.47 | 601.84 | 605.7 | 605.7 | 341,231 |
| 2025-12-02 | KIM | 20.05 | 20.1 | 19.75 | 19.82 | 19.82 | 5.602e+6 |
| 2025-12-02 | FISV | 62.86 | 64.06 | 61.72 | 63.24 | 63.24 | 7.088e+6 |
| 2025-12-02 | HBAN | 16.3 | 16.36 | 16.12 | 16.25 | 16.25 | 2.919e+7 |
| 2025-12-02 | JEF | 56.63 | 56.63 | 55.14 | 55.94 | 55.94 | 1.282e+6 |
| 2025-12-02 | INFO | 24.41 | 24.43 | 24.34 | 24.39 | 24.39 | 13,116 |
| 2025-12-02 | J | 132.72 | 135.03 | 132.49 | 134.24 | 134.24 | 969,744 |
| 2025-12-02 | EPAM | 191.55 | 193.05 | 188.9 | 192.99 | 192.99 | 588,919 |
| 2025-12-02 | IQV | 228.16 | 229.83 | 225.54 | 225.63 | 225.63 | 1.566e+6 |
| 2025-12-02 | JBHT | 179.03 | 185.84 | 177.66 | 185.01 | 185.01 | 2.615e+6 |
| 2025-12-02 | CRH | 119 | 119.52 | 117.56 | 117.77 | 117.77 | 4.439e+6 |
| 2025-12-02 | FITB | 43.08 | 43.31 | 42.82 | 42.98 | 42.98 | 4.569e+6 |
| 2025-12-02 | JCI | 114.6 | 115 | 113.84 | 114.54 | 114.54 | 3.870e+6 |
| 2025-12-02 | IVZ | 24.31 | 24.34 | 23.83 | 23.86 | 23.86 | 5.887e+6 |
| 2025-12-02 | DXCM | 65.09 | 65.32 | 64.36 | 64.45 | 64.45 | 4.800e+6 |
| 2025-12-02 | JKHY | 172.51 | 173.24 | 171.23 | 172.05 | 172.05 | 960,029 |
| 2025-12-02 | HBI | 6.53 | 6.63 | 6.36 | 6.47 | 6.47 | 1.042e+8 |
| 2025-12-02 | FIS | 65.43 | 66.33 | 64.76 | 65.83 | 65.83 | 3.181e+6 |
| 2025-12-02 | JPM | 305.79 | 307.52 | 304.16 | 304.94 | 304.94 | 7.249e+6 |
| 2025-12-02 | CSGP | 68.33 | 68.64 | 67.49 | 68.2 | 68.2 | 3.121e+6 |
| 2025-12-02 | DVA | 119.13 | 120.59 | 118 | 119.18 | 119.18 | 855,600 |
| 2025-12-02 | FTNT | 82.51 | 83.27 | 82 | 82.94 | 82.94 | 3.870e+6 |
| 2025-12-02 | CTVA | 66.72 | 66.87 | 65.12 | 65.45 | 65.45 | 2.604e+6 |
| 2025-12-02 | FICO | 1,781.04 | 1,800.69 | 1,759 | 1,778.71 | 1,778.71 | 150,100 |
| 2025-12-02 | MAC | 17.09 | 17.18 | 16.79 | 16.79 | 16.79 | 1.542e+6 |
| 2025-12-02 | EBAY | 82.64 | 82.88 | 81.47 | 82.63 | 82.63 | 3.355e+6 |
| 2025-12-02 | AXP | 360.14 | 361.71 | 355.44 | 358.77 | 358.77 | 2.135e+6 |
| 2025-12-02 | FRT | 96.73 | 96.73 | 95.28 | 95.48 | 95.48 | 419,914 |
| 2025-12-02 | MA | 545.52 | 552.96 | 539.3 | 544.15 | 544.15 | 3.076e+6 |
| 2025-12-02 | CRM | 232.07 | 235.68 | 230.67 | 233.75 | 233.75 | 7.626e+6 |
| 2025-12-02 | GD | 331.44 | 334.49 | 330.02 | 332.89 | 332.89 | 980,200 |
| 2025-12-02 | APH | 141.44 | 142.91 | 140.34 | 140.93 | 140.93 | 8.723e+6 |