Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63701–63750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | QRVO | 85.47 | 86.63 | 85.03 | 85.75 | 85.75 | 1.530e+6 |
| 2025-12-01 | ZBRA | 249.1 | 254.23 | 248.34 | 251.29 | 251.29 | 475,893 |
| 2025-12-01 | XYL | 138.86 | 140.5 | 138.76 | 138.94 | 138.94 | 1.396e+6 |
| 2025-12-01 | ZION | 52.1 | 53.36 | 51.83 | 53.29 | 53.29 | 1.164e+6 |
| 2025-12-01 | UA | 4.4 | 4.47 | 4.34 | 4.38 | 4.38 | 4.013e+6 |
| 2025-12-01 | HOLX | 74.82 | 75.06 | 74.76 | 74.84 | 74.84 | 2.003e+6 |
| 2025-12-01 | A | 151.93 | 153.33 | 148.59 | 149.5 | 149.5 | 2.044e+6 |
| 2025-12-01 | HON | 188.31 | 190.17 | 188.01 | 188.25 | 188.25 | 3.221e+6 |
| 2025-12-01 | AA | 41.68 | 42.59 | 41.31 | 41.51 | 41.51 | 7.455e+6 |
| 2025-12-01 | ESS | 256.1 | 258.52 | 254.75 | 254.93 | 254.93 | 458,847 |
| 2025-12-01 | AAL | 13.77 | 14.12 | 13.56 | 13.96 | 13.96 | 7.540e+7 |
| 2025-12-01 | LLY | 1,070.74 | 1,080.48 | 1,051.43 | 1,054.31 | 1,054.31 | 3.070e+6 |
| 2025-12-01 | AAP | 51.61 | 53.63 | 51.27 | 52.29 | 52.29 | 1.323e+6 |
| 2025-12-01 | HUM | 243.93 | 244.69 | 239.77 | 240.19 | 240.19 | 1.624e+6 |
| 2025-12-01 | AAPL | 277.49 | 282.89 | 275.62 | 282.57 | 282.57 | 4.659e+7 |
| 2025-12-01 | ES | 64.55 | 65.21 | 63.84 | 64.36 | 64.36 | 2.548e+6 |
| 2025-12-01 | ABBV | 223.52 | 225.78 | 220.36 | 221.47 | 221.47 | 5.209e+6 |
| 2025-12-01 | HPE | 21.28 | 21.75 | 21.21 | 21.66 | 21.66 | 2.519e+7 |
| 2025-12-01 | ABNB | 116 | 119.62 | 115.65 | 118.8 | 118.8 | 4.713e+6 |
| 2025-12-01 | HWM | 202.8 | 203.37 | 198.3 | 198.54 | 198.54 | 1.833e+6 |
| 2025-12-01 | ABT | 127.21 | 128.4 | 126.53 | 126.58 | 126.58 | 5.767e+6 |
| 2025-12-01 | COST | 910.64 | 916 | 903.67 | 909.4 | 909.4 | 2.149e+6 |
| 2025-12-01 | ACGL | 94 | 94.54 | 92.69 | 93.16 | 93.16 | 1.663e+6 |
| 2025-12-01 | CRWD | 503.22 | 506.74 | 495.01 | 504.13 | 504.13 | 2.059e+6 |
| 2025-12-01 | ACN | 249.54 | 255.23 | 247.46 | 253.78 | 253.78 | 5.025e+6 |
| 2025-12-01 | APD | 256.5 | 259.53 | 256.01 | 257.35 | 257.35 | 1.285e+6 |
| 2025-12-01 | ADBE | 316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 3.651e+6 |
| 2025-12-01 | APTV | 77.33 | 78.31 | 76.79 | 76.94 | 76.94 | 2.182e+6 |
| 2025-12-01 | ADI | 261.21 | 266.7 | 260.27 | 264.75 | 264.75 | 7.334e+6 |
| 2025-12-01 | ETR | 95.52 | 95.83 | 93.29 | 93.46 | 93.46 | 2.295e+6 |
| 2025-12-01 | ADM | 60.03 | 60.52 | 59.59 | 59.68 | 59.68 | 2.450e+6 |
| 2025-12-01 | CNP | 39.43 | 39.5 | 38.67 | 38.7 | 38.7 | 3.879e+6 |
| 2025-12-01 | ADP | 250.31 | 254.15 | 249.52 | 252.12 | 252.12 | 2.861e+6 |
| 2025-12-01 | ARE | 51.28 | 52 | 50.82 | 51.51 | 51.51 | 2.823e+6 |
| 2025-12-01 | ADSK | 301.17 | 307.37 | 300.32 | 305.12 | 305.12 | 1.465e+6 |
| 2025-12-01 | ENPH | 28.3 | 29.43 | 28.13 | 28.58 | 28.58 | 7.662e+6 |
| 2025-12-01 | ADT | 8.04 | 8.14 | 7.97 | 7.98 | 7.98 | 9.513e+6 |
| 2025-12-01 | IEX | 171.15 | 175.24 | 171.15 | 173.39 | 173.39 | 762,409 |
| 2025-12-01 | AEE | 104.51 | 104.64 | 101.44 | 101.57 | 101.57 | 1.511e+6 |
| 2025-12-01 | LUV | 34.23 | 34.81 | 33.98 | 34.47 | 34.47 | 6.694e+6 |
| 2025-12-01 | AEP | 121.26 | 121.38 | 118.56 | 118.7 | 118.7 | 3.322e+6 |
| 2025-12-01 | CNX | 38.85 | 39.5 | 38.85 | 39.32 | 39.32 | 1.919e+6 |
| 2025-12-01 | AES | 13.66 | 13.73 | 13.52 | 13.66 | 13.66 | 7.535e+6 |
| 2025-12-01 | IT | 231.77 | 235 | 230.2 | 230.78 | 230.78 | 966,900 |
| 2025-12-01 | AFL | 109.16 | 109.83 | 108.2 | 108.41 | 108.41 | 2.486e+6 |
| 2025-12-01 | EOG | 106.34 | 108.23 | 106.06 | 107.84 | 107.84 | 4.120e+6 |
| 2025-12-01 | AIG | 75.24 | 76.64 | 75.24 | 75.77 | 75.77 | 3.974e+6 |
| 2025-12-01 | HSIC | 73.96 | 75.02 | 73.04 | 73.11 | 73.11 | 1.455e+6 |
| 2025-12-01 | AIV | 4.27 | 4.3 | 4.2 | 4.22 | 4.22 | 1.600e+6 |
| 2025-12-01 | IBM | 302.55 | 303.15 | 298.89 | 301.72 | 301.72 | 3.167e+6 |