Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63751–63800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | AIZ | 226.24 | 227.77 | 224.31 | 224.52 | 224.52 | 269,600 |
| 2025-12-01 | ARES | 151.47 | 157.86 | 150.52 | 156.35 | 156.35 | 2.115e+6 |
| 2025-12-01 | AJG | 246.99 | 248.05 | 244.67 | 244.7 | 244.7 | 1.418e+6 |
| 2025-12-01 | LW | 58.06 | 59.03 | 57.95 | 58.49 | 58.49 | 1.017e+6 |
| 2025-12-01 | AKAM | 89.39 | 89.43 | 87.55 | 87.71 | 87.71 | 3.201e+6 |
| 2025-12-01 | FDS | 273.59 | 280.41 | 272.06 | 275.71 | 275.71 | 876,124 |
| 2025-12-01 | ALB | 127.76 | 132.16 | 127.4 | 127.62 | 127.62 | 4.017e+6 |
| 2025-12-01 | COF | 216.4 | 221.24 | 215.81 | 218.6 | 218.6 | 3.425e+6 |
| 2025-12-01 | ALK | 42.12 | 42.89 | 41.72 | 42.52 | 42.52 | 2.854e+6 |
| 2025-12-01 | HPQ | 23.34 | 24.04 | 23.32 | 23.72 | 23.72 | 1.418e+7 |
| 2025-12-01 | ALL | 211.58 | 212.5 | 208.81 | 208.94 | 208.94 | 1.697e+6 |
| 2025-12-01 | FDX | 272.56 | 273.39 | 270.23 | 270.85 | 270.85 | 1.227e+6 |
| 2025-12-01 | ALLE | 163.01 | 165.87 | 162.19 | 164.04 | 164.04 | 652,800 |
| 2025-12-01 | EXC | 45.83 | 46.17 | 45.03 | 45.3 | 45.3 | 1.197e+7 |
| 2025-12-01 | AMAT | 249.61 | 255.16 | 247.92 | 254.12 | 254.12 | 6.842e+6 |
| 2025-12-01 | CMG | 34.21 | 35.14 | 34.05 | 34.24 | 34.24 | 2.013e+7 |
| 2025-12-01 | AMCR | 42.1 | 42.4 | 42 | 42.15 | 42.15 | 3.624e+6 |
| 2025-12-01 | FE | 46.35 | 46.59 | 45.44 | 45.51 | 45.51 | 4.590e+6 |
| 2025-12-01 | AMD | 213.88 | 220.98 | 213.5 | 219.76 | 219.76 | 3.077e+7 |
| 2025-12-01 | LMT | 450.91 | 451.71 | 436.2 | 436.89 | 436.89 | 1.659e+6 |
| 2025-12-01 | AME | 195.84 | 197.64 | 194.95 | 194.99 | 194.99 | 1.319e+6 |
| 2025-12-01 | IP | 38.25 | 38.51 | 37.87 | 38.24 | 38.24 | 3.201e+6 |
| 2025-12-01 | AMG | 266.39 | 271.98 | 266.39 | 267.56 | 267.56 | 393,503 |
| 2025-12-01 | LRCX | 154.41 | 156.34 | 152.81 | 154.35 | 154.35 | 7.417e+6 |
| 2025-12-01 | AMGN | 338.16 | 339.06 | 331.44 | 332.66 | 332.66 | 2.384e+6 |
| 2025-12-01 | COP | 87.79 | 89.81 | 87.44 | 88.9 | 88.9 | 8.526e+6 |
| 2025-12-01 | AMP | 448.9 | 457.51 | 444.98 | 451.92 | 451.92 | 579,800 |
| 2025-12-01 | CMS | 73.89 | 74.21 | 72.02 | 72.05 | 72.05 | 2.724e+6 |
| 2025-12-01 | AMT | 175.03 | 175.61 | 171.51 | 172.84 | 172.84 | 3.330e+6 |
| 2025-12-01 | EQIX | 738.92 | 738.92 | 724.6 | 725.71 | 725.71 | 588,536 |
| 2025-12-01 | AMTM | 28.55 | 29.05 | 28.17 | 28.21 | 28.21 | 1.967e+6 |
| 2025-12-01 | COR | 367.46 | 368.31 | 358.4 | 358.67 | 358.67 | 1.434e+6 |
| 2025-12-01 | AMZN | 233.22 | 235.8 | 232.25 | 233.88 | 233.88 | 4.290e+7 |
| 2025-12-01 | FANG | 151.02 | 156.92 | 150.59 | 154.38 | 154.38 | 2.404e+6 |
| 2025-12-01 | AN | 209.51 | 214.15 | 207.72 | 210.33 | 210.33 | 356,900 |
| 2025-12-01 | ICE | 155.53 | 156.53 | 154.99 | 155.97 | 155.97 | 2.834e+6 |
| 2025-12-01 | ANET | 128.98 | 129.5 | 126.14 | 128.11 | 128.11 | 4.691e+6 |
| 2025-12-01 | FCX | 43.2 | 43.73 | 42.8 | 42.87 | 42.87 | 1.461e+7 |
| 2025-12-01 | AON | 351.01 | 353.79 | 348.75 | 349.5 | 349.5 | 1.086e+6 |
| 2025-12-01 | IRM | 82.95 | 83.44 | 81.2 | 81.31 | 81.31 | 1.946e+6 |
| 2025-12-01 | AOS | 64.69 | 65.79 | 64.37 | 65.33 | 65.33 | 1.559e+6 |
| 2025-12-01 | FBIN | 50.26 | 51.62 | 49.95 | 51.21 | 51.21 | 1.456e+6 |
| 2025-12-01 | APA | 24.5 | 25.41 | 24.38 | 24.88 | 24.88 | 6.865e+6 |
| 2025-12-01 | KDP | 27.38 | 27.73 | 27.31 | 27.7 | 27.7 | 1.267e+7 |
| 2025-12-01 | AVB | 176.93 | 178.42 | 175.55 | 175.99 | 175.99 | 1.055e+6 |
| 2025-12-01 | LEN | 127.99 | 131.15 | 127.75 | 128.97 | 128.97 | 2.009e+7 |
| 2025-12-01 | AVGO | 393.28 | 393.84 | 383.56 | 384.54 | 384.54 | 2.325e+7 |
| 2025-12-01 | CAH | 211.84 | 212.49 | 206.84 | 206.98 | 206.98 | 1.830e+6 |
| 2025-12-01 | AVY | 169.91 | 172.05 | 168.44 | 170.74 | 170.74 | 654,800 |
| 2025-12-01 | HUBB | 425.45 | 431.73 | 424.67 | 426.69 | 426.69 | 383,611 |