Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63951–64000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | DXCM | 62.79 | 63.98 | 62.32 | 63.52 | 63.52 | 5.209e+6 |
| 2025-12-01 | APH | 139.09 | 139.54 | 136.76 | 138.67 | 138.67 | 7.338e+6 |
| 2025-12-01 | EBAY | 81.44 | 82.78 | 79.94 | 82.45 | 82.45 | 4.418e+6 |
| 2025-12-01 | HII | 311.48 | 311.48 | 305.12 | 305.69 | 305.69 | 357,100 |
| 2025-12-01 | ECL | 272.07 | 274.42 | 271.02 | 271.36 | 271.36 | 1.398e+6 |
| 2025-12-01 | GRMN | 192.35 | 196.83 | 191.71 | 195.29 | 195.29 | 1.077e+6 |
| 2025-12-01 | EFX | 209 | 212.18 | 207.65 | 207.66 | 207.66 | 1.720e+6 |
| 2025-12-01 | LNC | 40.06 | 40.58 | 39.84 | 39.9 | 39.9 | 1.353e+6 |
| 2025-12-01 | EG | 312.3 | 314.81 | 309.48 | 310.16 | 310.16 | 363,404 |
| 2025-12-01 | ETN | 340.64 | 341.88 | 336.42 | 337.72 | 337.72 | 2.249e+6 |
| 2025-12-01 | ELV | 333.02 | 335.47 | 325.68 | 325.98 | 325.98 | 1.584e+6 |
| 2025-12-01 | ERIE | 291.63 | 293.88 | 289.28 | 290.56 | 290.56 | 144,000 |
| 2025-12-01 | EMC | 30.1 | 30.28 | 30.1 | 30.19 | 30.19 | 1,700 |
| 2025-12-01 | INCY | 103.49 | 103.89 | 101.47 | 102.04 | 102.04 | 2.255e+6 |
| 2025-12-01 | EME | 604.92 | 610.2 | 600.34 | 607.11 | 607.11 | 273,811 |
| 2025-12-01 | APO | 129.12 | 131.23 | 127.98 | 130.31 | 130.31 | 2.756e+6 |
| 2025-12-01 | FITB | 42.63 | 43.38 | 42.5 | 43.01 | 43.01 | 5.120e+6 |
| 2025-12-01 | CRH | 118.14 | 120.03 | 116.75 | 118.83 | 118.83 | 4.033e+6 |
| 2025-12-01 | FIX | 960.14 | 964.08 | 945.64 | 960.33 | 960.33 | 402,502 |
| 2025-12-01 | ED | 98.14 | 98.63 | 96.15 | 96.31 | 96.31 | 2.745e+6 |
| 2025-12-01 | FLR | 42.21 | 43.24 | 42.08 | 42.4 | 42.4 | 2.454e+6 |
| 2025-12-01 | APP | 588.13 | 624.73 | 576 | 623.59 | 623.59 | 4.544e+6 |
| 2025-12-01 | FMC | 14.1 | 14.32 | 13.63 | 13.69 | 13.69 | 3.806e+6 |
| 2025-12-01 | LNT | 68.14 | 68.34 | 66.48 | 66.55 | 66.55 | 2.178e+6 |
| 2025-12-01 | FOSL | 2.97 | 3.42 | 2.9 | 3.13 | 3.13 | 1.523e+6 |
| 2025-12-01 | EL | 93.14 | 95.76 | 92.72 | 94.41 | 94.41 | 3.096e+6 |
| 2025-12-01 | FOXA | 64.86 | 66.56 | 64.86 | 66.07 | 66.07 | 4.117e+6 |
| 2025-12-01 | EPAM | 186.07 | 192.33 | 185.47 | 190.42 | 190.42 | 935,767 |
| 2025-12-01 | FSLR | 269.27 | 272.21 | 262.69 | 263.54 | 263.54 | 2.050e+6 |
| 2025-12-01 | HD | 349.44 | 357.58 | 348.29 | 352.68 | 352.68 | 5.107e+6 |
| 2025-12-01 | FTI | 45.26 | 46.17 | 44.94 | 45.58 | 45.58 | 2.920e+6 |
| 2025-12-01 | CRL | 177.32 | 180.95 | 175.71 | 176.09 | 176.09 | 896,800 |
| 2025-12-01 | FTNT | 80.49 | 82.1 | 80.43 | 81.82 | 81.82 | 4.093e+6 |
| 2025-12-01 | GNRC | 148.27 | 151.75 | 148 | 149.22 | 149.22 | 510,448 |
| 2025-12-01 | GD | 336.68 | 337.35 | 329.19 | 329.49 | 329.49 | 1.194e+6 |
| 2025-12-01 | CNC | 39.03 | 39.1 | 37.86 | 37.89 | 37.89 | 6.430e+6 |
| 2025-12-01 | GE | 294.98 | 295.63 | 287.28 | 287.7 | 287.7 | 3.756e+6 |
| 2025-12-01 | M | 21.8 | 22.55 | 21.6 | 22.39 | 22.39 | 9.866e+6 |
| 2025-12-01 | GEHC | 79.29 | 80.23 | 78.94 | 79.18 | 79.18 | 2.541e+6 |
| 2025-12-01 | KEY | 17.97 | 18.3 | 17.94 | 18.24 | 18.24 | 1.390e+7 |
| 2025-12-01 | GEV | 589.21 | 589.21 | 574.03 | 576.13 | 576.13 | 2.303e+6 |
| 2025-12-01 | DAY | 69.04 | 69.19 | 69.01 | 69.12 | 69.12 | 3.091e+6 |
| 2025-12-01 | GIS | 45.86 | 46.05 | 45.33 | 45.64 | 45.64 | 5.564e+6 |
| 2025-12-01 | INTC | 39.86 | 40.38 | 39.6 | 40.01 | 40.01 | 7.453e+7 |
| 2025-12-01 | GL | 133.97 | 134.58 | 131.79 | 131.97 | 131.97 | 526,211 |
| 2025-12-01 | LUMN | 7.95 | 8.31 | 7.89 | 8.29 | 8.29 | 1.312e+7 |
| 2025-12-01 | GLW | 83.2 | 83.34 | 82.4 | 82.75 | 82.75 | 3.601e+6 |
| 2025-12-01 | ETSY | 53.53 | 55.47 | 52.67 | 54.81 | 54.81 | 3.668e+6 |
| 2025-12-01 | GME | 22.15 | 23.07 | 22.11 | 22.79 | 22.79 | 7.896e+6 |
| 2025-12-01 | COHR | 160.41 | 165.73 | 160 | 163.5 | 163.5 | 4.136e+6 |