Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63901–63950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | CME | 273.93 | 275.12 | 270.39 | 271.23 | 271.23 | 1.701e+6 |
| 2025-12-01 | COTY | 3.29 | 3.4 | 3.26 | 3.34 | 3.34 | 5.639e+6 |
| 2025-12-01 | CSCO | 75.85 | 76 | 75.12 | 75.23 | 75.23 | 1.553e+7 |
| 2025-12-01 | EMR | 131.13 | 132.73 | 130.83 | 130.9 | 130.9 | 2.518e+6 |
| 2025-12-01 | CSX | 34.99 | 35.23 | 34.68 | 34.74 | 34.74 | 1.596e+7 |
| 2025-12-01 | KMX | 38.18 | 39.51 | 37.83 | 38.56 | 38.56 | 2.646e+6 |
| 2025-12-01 | CTAS | 184.2 | 186.11 | 183.94 | 184.5 | 184.5 | 1.599e+6 |
| 2025-12-01 | FOX | 57.4 | 59.41 | 57.4 | 59.02 | 59.02 | 1.543e+6 |
| 2025-12-01 | CTSH | 76.52 | 77.51 | 76.36 | 76.5 | 76.5 | 3.266e+6 |
| 2025-12-01 | HIG | 135.73 | 136.54 | 134.57 | 134.92 | 134.92 | 1.706e+6 |
| 2025-12-01 | CVNA | 74.3 | 76.5 | 73.91 | 75.05 | 75.05 | 1.678e+7 |
| 2025-12-01 | F | 12.9 | 13.08 | 12.83 | 12.86 | 12.86 | 5.159e+7 |
| 2025-12-01 | CVS | 78.63 | 79.7 | 77.66 | 77.77 | 77.77 | 6.754e+6 |
| 2025-12-01 | EQT | 60.33 | 60.88 | 59.56 | 60.19 | 60.19 | 8.319e+6 |
| 2025-12-01 | CVX | 148.91 | 151.07 | 148.67 | 149.69 | 149.69 | 8.209e+6 |
| 2025-12-01 | MA | 545.88 | 548.01 | 541.64 | 542.22 | 542.22 | 2.227e+6 |
| 2025-12-01 | D | 61.35 | 61.36 | 59.37 | 59.49 | 59.49 | 7.125e+6 |
| 2025-12-01 | CMI | 491.74 | 498.23 | 490.31 | 492.94 | 492.94 | 795,696 |
| 2025-12-01 | DAL | 63.05 | 64.63 | 62.67 | 63.81 | 63.81 | 7.253e+6 |
| 2025-12-01 | IFF | 68.45 | 69.14 | 68.27 | 68.44 | 68.44 | 1.356e+6 |
| 2025-12-01 | DD | 39.03 | 40.16 | 38.62 | 39.59 | 39.59 | 6.015e+6 |
| 2025-12-01 | KIM | 20.02 | 20.22 | 20 | 20.01 | 20.01 | 4.212e+6 |
| 2025-12-01 | DDOG | 159.09 | 160.35 | 157.13 | 157.9 | 157.9 | 3.577e+6 |
| 2025-12-01 | KVUE | 16.9 | 17.14 | 16.81 | 16.82 | 16.82 | 2.668e+7 |
| 2025-12-01 | DELL | 130.74 | 131.17 | 126.83 | 131.12 | 131.12 | 6.720e+6 |
| 2025-12-01 | GOOGL | 317.28 | 319.42 | 313.47 | 314.47 | 314.47 | 4.118e+7 |
| 2025-12-01 | DG | 108.17 | 110.07 | 107.31 | 108.36 | 108.36 | 3.321e+6 |
| 2025-12-01 | ITW | 244.18 | 247.11 | 243.99 | 244.35 | 244.35 | 1.067e+6 |
| 2025-12-01 | DGX | 186.83 | 187.71 | 182.03 | 182.14 | 182.14 | 1.176e+6 |
| 2025-12-01 | CPT | 103.78 | 104.76 | 103.53 | 103.87 | 103.87 | 626,100 |
| 2025-12-01 | DHI | 155.66 | 158.84 | 155.31 | 156.44 | 156.44 | 2.577e+6 |
| 2025-12-01 | IR | 79.64 | 80.83 | 79.09 | 79.15 | 79.15 | 2.146e+6 |
| 2025-12-01 | DHR | 225.77 | 226.65 | 222.97 | 223.36 | 223.36 | 3.881e+6 |
| 2025-12-01 | CPRI | 25.09 | 25.69 | 24.88 | 25.2 | 25.2 | 2.539e+6 |
| 2025-12-01 | DIS | 104.21 | 106.11 | 103.77 | 106.05 | 106.05 | 1.263e+7 |
| 2025-12-01 | CPAY | 293.18 | 299.7 | 292.03 | 296.27 | 296.27 | 545,127 |
| 2025-12-01 | DLTR | 110.1 | 111.73 | 109.19 | 109.89 | 109.89 | 3.664e+6 |
| 2025-12-01 | LULU | 181.19 | 184.94 | 180.25 | 182.41 | 182.41 | 4.155e+6 |
| 2025-12-01 | DOC | 17.52 | 17.64 | 17.43 | 17.56 | 17.56 | 8.499e+6 |
| 2025-12-01 | INFO | 24.31 | 24.41 | 24.31 | 24.34 | 24.34 | 9,700 |
| 2025-12-01 | DOV | 183.14 | 187.02 | 182.77 | 184.47 | 184.47 | 958,900 |
| 2025-12-01 | FICO | 1,781.97 | 1,798.22 | 1,765.99 | 1,768.68 | 1,768.68 | 154,608 |
| 2025-12-01 | DPZ | 416.02 | 424.67 | 415.03 | 420.02 | 420.02 | 634,700 |
| 2025-12-01 | AXP | 361.91 | 364.57 | 358.21 | 358.38 | 358.38 | 2.229e+6 |
| 2025-12-01 | DTE | 133.68 | 134.49 | 130.93 | 131.05 | 131.05 | 1.375e+6 |
| 2025-12-01 | BRK-B | 513.65 | 514.49 | 508.18 | 508.55 | 508.55 | 3.995e+6 |
| 2025-12-01 | DVA | 119.52 | 120.6 | 118.67 | 119.24 | 119.24 | 831,034 |
| 2025-12-01 | ILMN | 129.88 | 132.15 | 128.27 | 128.72 | 128.72 | 1.933e+6 |
| 2025-12-01 | DVN | 36.56 | 37.68 | 36.54 | 37.42 | 37.42 | 9.103e+6 |
| 2025-12-01 | EXPD | 145.48 | 147.87 | 145.08 | 146.45 | 146.45 | 1.178e+6 |