Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63401–63450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | CMI | 495.16 | 501.03 | 492.89 | 498.26 | 498.26 | 805,789 |
| 2025-12-02 | GM | 72.83 | 73.52 | 71.78 | 73.34 | 73.34 | 8.974e+6 |
| 2025-12-02 | EFX | 208.34 | 209.44 | 206.44 | 207.4 | 207.4 | 1.723e+6 |
| 2025-12-02 | EQT | 60.14 | 60.14 | 58.17 | 58.28 | 58.28 | 7.325e+6 |
| 2025-12-02 | APO | 130.47 | 132.37 | 129.93 | 130.99 | 130.99 | 1.588e+6 |
| 2025-12-02 | FOSL | 3.35 | 3.61 | 3.27 | 3.42 | 3.42 | 1.378e+6 |
| 2025-12-02 | DPZ | 419.32 | 424.7 | 416.22 | 420.81 | 420.81 | 645,000 |
| 2025-12-02 | GNRC | 150.53 | 158.4 | 147.61 | 155.31 | 155.31 | 1.392e+6 |
| 2025-12-02 | JBL | 210.81 | 214.38 | 209.8 | 211.93 | 211.93 | 1.034e+6 |
| 2025-12-02 | CPT | 104.01 | 104.36 | 103.29 | 103.81 | 103.81 | 920,305 |
| 2025-12-02 | FSLR | 264.39 | 265.94 | 260 | 262.56 | 262.56 | 1.573e+6 |
| 2025-12-02 | GL | 132.88 | 132.88 | 130.43 | 130.59 | 130.59 | 577,659 |
| 2025-12-02 | GILD | 122.88 | 123.56 | 121.89 | 122.4 | 122.4 | 5.110e+6 |
| 2025-12-02 | KMX | 38.75 | 39.3 | 38.28 | 38.71 | 38.71 | 3.774e+6 |
| 2025-12-02 | GEHC | 79.66 | 80.67 | 79.29 | 80.16 | 80.16 | 2.368e+6 |
| 2025-12-02 | FOX | 59.14 | 59.24 | 58.08 | 58.9 | 58.9 | 1.146e+6 |
| 2025-12-02 | FMC | 13.8 | 13.87 | 13.33 | 13.55 | 13.55 | 3.943e+6 |
| 2025-12-02 | GEV | 585.38 | 609.02 | 584.21 | 600.77 | 600.77 | 2.891e+6 |
| 2025-12-02 | COIN | 267.68 | 272.55 | 263.21 | 263.26 | 263.26 | 9.059e+6 |
| 2025-12-02 | LITE | 320.78 | 323.5 | 292.9 | 302.81 | 302.81 | 5.795e+6 |
| 2025-12-02 | ECL | 272.55 | 273.01 | 268.27 | 269.41 | 269.41 | 1.080e+6 |
| 2025-12-02 | HAL | 26.29 | 26.71 | 25.75 | 26.61 | 26.61 | 1.126e+7 |
| 2025-12-02 | EG | 311.78 | 311.97 | 307.11 | 310.27 | 310.27 | 407,900 |
| 2025-12-02 | EMR | 131.45 | 131.55 | 129.2 | 130.8 | 130.8 | 2.050e+6 |
| 2025-12-02 | GT | 8.69 | 8.78 | 8.55 | 8.72 | 8.72 | 6.026e+6 |
| 2025-12-02 | GIS | 45.54 | 45.54 | 44.22 | 44.54 | 44.54 | 6.948e+6 |
| 2025-12-02 | KVUE | 16.71 | 16.74 | 16.43 | 16.46 | 16.46 | 3.100e+7 |
| 2025-12-02 | F | 12.88 | 12.88 | 12.57 | 12.66 | 12.66 | 5.764e+7 |
| 2025-12-02 | CL | 78.49 | 78.49 | 76.91 | 77.86 | 77.86 | 9.270e+6 |
| 2025-12-02 | LULU | 183.35 | 184.41 | 181.21 | 182.4 | 182.4 | 2.362e+6 |
| 2025-12-02 | EXPD | 146.84 | 147.1 | 144.93 | 146.48 | 146.48 | 887,600 |
| 2025-12-02 | ITW | 245.25 | 246.21 | 242.65 | 245.23 | 245.23 | 825,223 |
| 2025-12-02 | ETN | 341.49 | 341.77 | 330.93 | 331.16 | 331.16 | 3.850e+6 |
| 2025-12-02 | GOOGL | 316.32 | 317.96 | 313.49 | 315.39 | 315.39 | 3.585e+7 |
| 2025-12-02 | FTI | 45.4 | 45.68 | 44.87 | 45.26 | 45.26 | 3.466e+6 |
| 2025-12-02 | IFF | 68.58 | 68.67 | 67.08 | 67.72 | 67.72 | 1.829e+6 |
| 2025-12-02 | HII | 306.99 | 309.9 | 305.67 | 306.24 | 306.24 | 330,919 |
| 2025-12-02 | EIX | 56.94 | 57 | 55.62 | 55.64 | 55.64 | 3.498e+6 |
| 2025-12-02 | ED | 96.34 | 96.55 | 95.22 | 95.31 | 95.31 | 2.753e+6 |
| 2025-12-02 | GE | 290.05 | 291.24 | 287.71 | 288.57 | 288.57 | 4.256e+6 |
| 2025-12-02 | FOXA | 66.22 | 66.42 | 65.09 | 65.93 | 65.93 | 3.361e+6 |
| 2025-12-02 | FLR | 42.8 | 43.02 | 41.85 | 42.65 | 42.65 | 2.325e+6 |
| 2025-12-02 | COTY | 3.35 | 3.37 | 3.29 | 3.37 | 3.37 | 4.505e+6 |
| 2025-12-02 | FIX | 971.71 | 987.78 | 934.1 | 934.93 | 934.93 | 465,932 |
| 2025-12-02 | MAS | 64.14 | 64.16 | 63.1 | 63.69 | 63.69 | 2.652e+6 |
| 2025-12-02 | IR | 79.25 | 79.7 | 78.13 | 79.14 | 79.14 | 2.103e+6 |
| 2025-12-02 | HIG | 134.64 | 135.1 | 133.71 | 134.52 | 134.52 | 1.838e+6 |
| 2025-12-01 | TXT | 82.33 | 83.18 | 81.82 | 81.96 | 81.96 | 1.033e+6 |
| 2025-12-01 | MAT | 21.05 | 21.32 | 20.9 | 20.96 | 20.96 | 3.696e+6 |
| 2025-12-01 | SNA | 331.94 | 337.64 | 331.94 | 334.04 | 334.04 | 290,500 |