Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63551–63600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | BA | 188.96 | 189.95 | 186.41 | 186.46 | 186.46 | 6.764e+6 |
| 2025-12-01 | LII | 488.62 | 494.97 | 485.21 | 486.74 | 486.74 | 478,188 |
| 2025-12-01 | BAC | 52.93 | 53.32 | 52.64 | 52.67 | 52.67 | 3.054e+7 |
| 2025-12-01 | KKR | 120.04 | 122.75 | 118.64 | 121.73 | 121.73 | 2.595e+6 |
| 2025-12-01 | BALL | 49.05 | 49.54 | 48.83 | 48.88 | 48.88 | 2.250e+6 |
| 2025-12-01 | IPGP | 78.56 | 80 | 78.56 | 79.38 | 79.38 | 227,242 |
| 2025-12-01 | BAX | 18.61 | 19.19 | 18.53 | 19.07 | 19.07 | 9.635e+6 |
| 2025-12-01 | HCA | 504.88 | 510.65 | 500.91 | 501.51 | 501.51 | 1.145e+6 |
| 2025-12-01 | BBBY | 5.84 | 6.02 | 5.79 | 5.82 | 5.82 | 1.642e+6 |
| 2025-12-01 | CHRW | 157.44 | 161.58 | 157.19 | 159.13 | 159.13 | 1.594e+6 |
| 2025-12-01 | BBWI | 17.23 | 19.19 | 17.15 | 18.82 | 18.82 | 1.908e+7 |
| 2025-12-01 | KMI | 26.7 | 26.93 | 26.66 | 26.78 | 26.78 | 1.304e+7 |
| 2025-12-01 | BBY | 75.83 | 76.58 | 74.38 | 75.09 | 75.09 | 6.990e+6 |
| 2025-12-01 | DLR | 155.7 | 156.49 | 153.81 | 154.1 | 154.1 | 1.358e+6 |
| 2025-12-01 | BDX | 150.23 | 151.32 | 148.76 | 149.03 | 149.03 | 2.457e+6 |
| 2025-12-01 | DUK | 121.13 | 121.37 | 118.63 | 118.71 | 118.71 | 4.051e+6 |
| 2025-12-01 | BEN | 21.8 | 22.08 | 21.72 | 21.91 | 21.91 | 3.271e+6 |
| 2025-12-01 | CBOE | 258.08 | 258.92 | 254.11 | 254.65 | 254.65 | 652,804 |
| 2025-12-01 | BG | 95.27 | 96.26 | 94.41 | 95.29 | 95.29 | 1.480e+6 |
| 2025-12-01 | CAT | 567.99 | 573.15 | 564.59 | 565.65 | 565.65 | 1.765e+6 |
| 2025-12-01 | BHF | 65.49 | 65.64 | 65.41 | 65.58 | 65.58 | 814,800 |
| 2025-12-01 | LYB | 46.69 | 48.32 | 46.59 | 47.34 | 47.34 | 6.359e+6 |
| 2025-12-01 | BIIB | 180.15 | 181.78 | 175.88 | 177.78 | 177.78 | 1.947e+6 |
| 2025-12-01 | FISV | 61.44 | 63.81 | 60.46 | 62.69 | 62.69 | 1.100e+7 |
| 2025-12-01 | BIO | 321.44 | 328.07 | 319.52 | 321.5 | 321.5 | 133,109 |
| 2025-12-01 | LITE | 314.99 | 322 | 306.16 | 317.93 | 317.93 | 4.933e+6 |
| 2025-12-01 | BK | 110.84 | 111.7 | 110.5 | 110.88 | 110.88 | 2.887e+6 |
| 2025-12-01 | FLS | 70.1 | 71.09 | 69.62 | 70.45 | 70.45 | 1.186e+6 |
| 2025-12-01 | BKNG | 195.66 | 197.02 | 194.59 | 194.85 | 194.85 | 6.166e+6 |
| 2025-12-01 | GDDY | 127.03 | 129.33 | 126.01 | 127.94 | 127.94 | 1.505e+6 |
| 2025-12-01 | BKR | 49.86 | 50.56 | 49.61 | 49.81 | 49.81 | 6.417e+6 |
| 2025-12-01 | CTVA | 67 | 67.69 | 66.37 | 66.39 | 66.39 | 3.498e+6 |
| 2025-12-01 | BLDR | 110 | 114.67 | 109.75 | 113.18 | 113.18 | 1.858e+6 |
| 2025-12-01 | FFIV | 236.99 | 243.26 | 236.99 | 238.57 | 238.57 | 1.200e+6 |
| 2025-12-01 | BLK | 1,028.24 | 1,041.67 | 1,026.26 | 1,029.17 | 1,029.17 | 624,618 |
| 2025-12-01 | CTRA | 26.64 | 27.05 | 26.5 | 26.76 | 26.76 | 6.332e+6 |
| 2025-12-01 | BR | 224.88 | 226.8 | 224.14 | 224.37 | 224.37 | 669,217 |
| 2025-12-01 | EVRG | 76.13 | 76.2 | 74.15 | 74.27 | 74.27 | 1.799e+6 |
| 2025-12-01 | BRO | 79.98 | 81.82 | 79.98 | 80.76 | 80.76 | 3.066e+6 |
| 2025-12-01 | HAL | 25.92 | 26.7 | 25.89 | 26.33 | 26.33 | 1.047e+7 |
| 2025-12-01 | BSX | 101.63 | 101.91 | 100.88 | 101.01 | 101.01 | 5.614e+6 |
| 2025-12-01 | CZR | 23.01 | 23.73 | 22.85 | 23.15 | 23.15 | 6.637e+6 |
| 2025-12-01 | BWA | 42.63 | 42.89 | 42.31 | 42.69 | 42.69 | 2.965e+6 |
| 2025-12-01 | LKQ | 28.91 | 29.21 | 28.77 | 28.84 | 28.84 | 2.082e+6 |
| 2025-12-01 | BX | 141.13 | 144.86 | 140.26 | 143.34 | 143.34 | 3.128e+6 |
| 2025-12-01 | JEF | 56.09 | 56.62 | 55.14 | 56.06 | 56.06 | 1.938e+6 |
| 2025-12-01 | BXP | 70.02 | 71.01 | 69.55 | 70.28 | 70.28 | 1.466e+6 |
| 2025-12-01 | GEN | 25.9 | 26.13 | 25.7 | 26.01 | 26.01 | 3.807e+6 |
| 2025-12-01 | C | 102.09 | 103.32 | 101.4 | 101.67 | 101.67 | 9.664e+6 |
| 2025-12-01 | K | 83.08 | 83.28 | 83.05 | 83.07 | 83.07 | 3.206e+6 |