Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63851–63900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-01 | CA | 24.68 | 24.69 | 24.61 | 24.65 | 24.65 | 7,345 |
| 2025-12-01 | EIX | 57.3 | 57.58 | 56.42 | 56.6 | 56.6 | 2.805e+6 |
| 2025-12-01 | CAG | 17.02 | 17.1 | 16.78 | 16.9 | 16.9 | 8.596e+6 |
| 2025-12-01 | GT | 8.52 | 8.73 | 8.5 | 8.67 | 8.67 | 6.537e+6 |
| 2025-12-01 | CARR | 53.64 | 54.44 | 53.49 | 53.83 | 53.83 | 6.689e+6 |
| 2025-12-01 | CRM | 227.73 | 233.28 | 227.66 | 231.87 | 231.87 | 5.635e+6 |
| 2025-12-01 | CASY | 571.46 | 572.67 | 564.09 | 568.21 | 568.21 | 278,533 |
| 2025-12-01 | CL | 79.33 | 79.71 | 78.64 | 78.97 | 78.97 | 6.578e+6 |
| 2025-12-01 | CB | 294.75 | 296.09 | 291.41 | 292.08 | 292.08 | 1.485e+6 |
| 2025-12-01 | DECK | 87.55 | 92.62 | 87.5 | 92.02 | 92.02 | 5.560e+6 |
| 2025-12-01 | CBRE | 160.21 | 161.44 | 159.12 | 159.34 | 159.34 | 1.093e+6 |
| 2025-12-01 | MAC | 16.8 | 17.17 | 16.73 | 17.04 | 17.04 | 1.108e+6 |
| 2025-12-01 | CCI | 87.71 | 87.71 | 85.76 | 86.39 | 86.39 | 4.165e+6 |
| 2025-12-01 | FRT | 95.88 | 96.97 | 95.87 | 96.18 | 96.18 | 496,400 |
| 2025-12-01 | CCL | 25.36 | 25.7 | 25.14 | 25.65 | 25.65 | 1.734e+7 |
| 2025-12-01 | CPRT | 38.66 | 39.68 | 38.61 | 39.15 | 39.15 | 8.458e+6 |
| 2025-12-01 | CDNS | 312.64 | 313.05 | 306.83 | 309.62 | 309.62 | 1.741e+6 |
| 2025-12-01 | MAS | 63.41 | 64.83 | 62.93 | 64.18 | 64.18 | 1.871e+6 |
| 2025-12-01 | CDW | 141.9 | 143.46 | 140.68 | 141.47 | 141.47 | 1.161e+6 |
| 2025-12-01 | EXE | 121.11 | 121.31 | 118.83 | 120.2 | 120.2 | 4.056e+6 |
| 2025-12-01 | CE | 41.45 | 42.94 | 41.26 | 41.79 | 41.79 | 3.630e+6 |
| 2025-12-01 | GPN | 74.33 | 77.04 | 74.25 | 75.76 | 75.76 | 2.423e+6 |
| 2025-12-01 | CEG | 358.3 | 360.25 | 352.98 | 358.02 | 358.02 | 2.013e+6 |
| 2025-12-01 | FIS | 63.97 | 65.87 | 63.97 | 65.24 | 65.24 | 2.802e+6 |
| 2025-12-01 | CFG | 53.17 | 54.17 | 53.02 | 53.81 | 53.81 | 5.028e+6 |
| 2025-12-01 | JBL | 208.53 | 213.56 | 207.29 | 209.87 | 209.87 | 1.092e+6 |
| 2025-12-01 | CHD | 84.35 | 84.58 | 83.67 | 84.05 | 84.05 | 2.747e+6 |
| 2025-12-01 | BMY | 48.16 | 48.78 | 47.7 | 48.11 | 48.11 | 1.177e+7 |
| 2025-12-01 | CHTR | 199.5 | 202.28 | 195.71 | 196.94 | 196.94 | 1.817e+6 |
| 2025-12-01 | JNJ | 205.4 | 206.6 | 204.25 | 204.25 | 204.25 | 8.474e+6 |
| 2025-12-01 | CI | 274.02 | 275.62 | 270.26 | 270.56 | 270.56 | 1.979e+6 |
| 2025-12-01 | EW | 86.6 | 86.93 | 85.18 | 85.27 | 85.27 | 2.645e+6 |
| 2025-12-01 | CIEN | 194.49 | 201.44 | 192.2 | 200.92 | 200.92 | 2.304e+6 |
| 2025-12-01 | CPB | 29.45 | 29.76 | 29.09 | 29.61 | 29.61 | 6.155e+6 |
| 2025-12-01 | CINF | 165 | 166.8 | 163.62 | 164.19 | 164.19 | 466,800 |
| 2025-12-01 | IDXX | 741.57 | 746.77 | 727.15 | 728.97 | 728.97 | 805,052 |
| 2025-12-01 | CLX | 105.06 | 105.48 | 103.77 | 103.94 | 103.94 | 1.982e+6 |
| 2025-12-01 | IVZ | 23.89 | 24.33 | 23.59 | 24.27 | 24.27 | 7.920e+6 |
| 2025-12-01 | CMA | 79.34 | 80.98 | 79.23 | 80.3 | 80.3 | 996,800 |
| 2025-12-01 | CF | 78.26 | 80.18 | 77.97 | 79.05 | 79.05 | 3.581e+6 |
| 2025-12-01 | CMCSA | 25.89 | 26.22 | 25.84 | 25.97 | 25.97 | 2.831e+7 |
| 2025-12-01 | HSY | 185.08 | 185.34 | 182.31 | 182.47 | 182.47 | 1.289e+6 |