Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64001–64050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | EXR | 129.16 | 130.16 | 128.1 | 128.86 | 128.86 | 992,957 |
| 2025-12-01 | GNW | 8.64 | 8.7 | 8.6 | 8.62 | 8.62 | 2.990e+6 |
| 2025-12-01 | COIN | 260.52 | 265.9 | 252.2 | 259.84 | 259.84 | 1.212e+7 |
| 2025-12-01 | GPC | 127.04 | 129.51 | 127.04 | 127.76 | 127.76 | 901,090 |
| 2025-12-01 | ALGN | 145.1 | 148.47 | 144 | 146.72 | 146.72 | 1.657e+6 |
| 2025-12-01 | GS | 810.28 | 816.36 | 801.39 | 802.63 | 802.63 | 2.133e+6 |
| 2025-12-01 | LOW | 239.76 | 247.13 | 239.03 | 244.11 | 244.11 | 4.083e+6 |
| 2025-12-01 | GWW | 937.92 | 951.82 | 937.65 | 941.19 | 941.19 | 280,500 |
| 2025-12-01 | FTV | 53 | 53.46 | 52.68 | 52.71 | 52.71 | 2.493e+6 |
| 2025-12-01 | HAS | 81.58 | 82.87 | 81.43 | 82.12 | 82.12 | 1.626e+6 |
| 2025-12-01 | HLT | 283.68 | 285.38 | 282.14 | 282.77 | 282.77 | 1.918e+6 |
| 2025-12-01 | HBAN | 15.89 | 16.27 | 15.86 | 16.23 | 16.23 | 2.781e+7 |
| 2025-12-01 | HP | 27.26 | 28.26 | 27.26 | 27.98 | 27.98 | 1.356e+6 |
| 2025-12-01 | J | 132.65 | 134.81 | 131.67 | 131.76 | 131.76 | 1.548e+6 |
| 2025-12-01 | HRB | 40.77 | 41.42 | 40.74 | 41.27 | 41.27 | 2.151e+6 |
| 2025-12-01 | JBHT | 172.83 | 180.02 | 172.13 | 179.04 | 179.04 | 1.740e+6 |
| 2025-12-01 | DASH | 204.5 | 208.35 | 200.55 | 205.58 | 205.58 | 6.384e+6 |
| 2025-12-01 | JCI | 114.67 | 115.37 | 114.03 | 114.2 | 114.2 | 3.482e+6 |
| 2025-12-01 | CSGP | 67.97 | 69.3 | 67.85 | 68.02 | 68.02 | 3.027e+6 |
| 2025-12-01 | JKHY | 172.32 | 174.68 | 171.79 | 172.99 | 172.99 | 773,625 |
| 2025-12-01 | INTU | 626.01 | 632.77 | 624.05 | 628.51 | 628.51 | 1.865e+6 |
| 2025-12-01 | JPM | 309.96 | 311.04 | 305.59 | 305.97 | 305.97 | 7.727e+6 |
| 2025-12-01 | GOOG | 317.05 | 319.19 | 313.55 | 314.69 | 314.69 | 2.852e+7 |
| 2025-12-01 | KEYS | 196.42 | 198.98 | 196.4 | 197.54 | 197.54 | 979,762 |
| 2025-12-01 | GM | 72.77 | 73.61 | 72.59 | 72.63 | 72.63 | 9.827e+6 |
| 2025-12-01 | KHC | 24.98 | 25.06 | 24.67 | 24.95 | 24.95 | 1.295e+7 |
| 2025-12-01 | EXPE | 253.95 | 258.82 | 252.79 | 258.39 | 258.39 | 1.402e+6 |
| 2025-12-01 | KLAC | 1,162.01 | 1,172.72 | 1,148.27 | 1,154.21 | 1,154.21 | 609,276 |
| 2025-12-01 | DRI | 175.98 | 176.53 | 171.3 | 171.33 | 171.33 | 2.205e+6 |
| 2025-12-01 | KMB | 106.38 | 107.38 | 105.7 | 105.93 | 105.93 | 5.935e+6 |
| 2025-12-01 | DXC | 13.15 | 13.47 | 13.1 | 13.44 | 13.44 | 1.475e+6 |
| 2025-12-01 | KO | 72.11 | 72.41 | 71.44 | 71.46 | 71.46 | 1.439e+7 |
| 2025-12-01 | EA | 201.61 | 202.48 | 201.32 | 202.24 | 202.24 | 3.570e+6 |
| 2025-12-01 | KR | 66.59 | 67.3 | 66.43 | 66.86 | 66.86 | 7.110e+6 |
| 2025-12-01 | FAST | 39.6 | 40.26 | 39.57 | 39.72 | 39.72 | 5.910e+6 |
| 2025-12-01 | KSS | 23.93 | 24.84 | 23.63 | 23.77 | 23.77 | 6.617e+6 |
| 2025-12-01 | EQR | 59.88 | 60.71 | 59.63 | 60.04 | 60.04 | 1.964e+6 |
| 2025-12-01 | L | 107.71 | 108.45 | 106.25 | 106.34 | 106.34 | 897,028 |
| 2025-12-01 | ISRG | 568.99 | 573.54 | 566.63 | 567.37 | 567.37 | 1.206e+6 |
| 2025-12-01 | LDOS | 189.56 | 190.82 | 187.44 | 187.53 | 187.53 | 769,947 |
| 2025-12-01 | GILD | 124.35 | 124.69 | 122.11 | 122.81 | 122.81 | 4.960e+6 |
| 2025-12-01 | LEG | 10.9 | 11.92 | 10.85 | 11.83 | 11.83 | 9.769e+6 |
| 2025-12-01 | HRL | 22.59 | 22.89 | 22.39 | 22.69 | 22.69 | 6.675e+6 |
| 2025-12-01 | LHX | 275.19 | 276.4 | 271.2 | 271.38 | 271.38 | 1.138e+6 |
| 2025-12-01 | ATI | 99.51 | 100.18 | 98.23 | 99.14 | 99.14 | 1.112e+6 |
| 2025-12-01 | LIN | 407.15 | 408.69 | 403.87 | 404.29 | 404.29 | 2.075e+6 |
| 2025-12-01 | LVS | 68.52 | 69.68 | 68.31 | 68.73 | 68.73 | 4.790e+6 |
| 2025-12-01 | LYV | 130.78 | 132.35 | 129.71 | 131.1 | 131.1 | 1.896e+6 |
| 2025-12-01 | LH | 266.79 | 272.14 | 266.31 | 267.06 | 267.06 | 767,000 |
| 2025-12-01 | MAA | 131.97 | 133.77 | 131.72 | 132.23 | 132.23 | 880,200 |