Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50801–50850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | FTI | 45.19 | 45.19 | 44.47 | 44.5 | 44.5 | 2.053e+6 |
| 2025-12-31 | EXE | 110.27 | 110.58 | 108.11 | 109.11 | 109.11 | 1.689e+6 |
| 2025-12-31 | INTC | 37.4 | 37.58 | 36.87 | 36.9 | 36.9 | 5.152e+7 |
| 2025-12-31 | GDDY | 125.7 | 126.12 | 123.9 | 124.08 | 124.08 | 951,400 |
| 2025-12-31 | GPN | 78.6 | 78.73 | 77.1 | 77.15 | 77.15 | 2.249e+6 |
| 2025-12-31 | LH | 251.25 | 253.83 | 249.95 | 250.25 | 250.25 | 381,700 |
| 2025-12-31 | CTAS | 189.31 | 189.67 | 187.1 | 187.13 | 187.13 | 969,685 |
| 2025-12-31 | COP | 93.03 | 93.17 | 92.01 | 92.2 | 92.2 | 3.552e+6 |
| 2025-12-31 | CTSH | 83.14 | 83.43 | 81.94 | 82.01 | 82.01 | 2.502e+6 |
| 2025-12-31 | CVNA | 85.91 | 86 | 84.37 | 84.4 | 84.4 | 7.997e+6 |
| 2025-12-31 | DUK | 115.71 | 115.82 | 115.12 | 115.23 | 115.23 | 1.974e+6 |
| 2025-12-31 | CRH | 124.95 | 125.15 | 123.88 | 123.91 | 123.91 | 2.675e+6 |
| 2025-12-31 | KMX | 39.22 | 39.5 | 38.59 | 38.64 | 38.64 | 2.110e+6 |
| 2025-12-31 | CVS | 78.45 | 78.51 | 77.99 | 78.03 | 78.03 | 3.108e+6 |
| 2025-12-31 | CVX | 149.54 | 149.7 | 148.83 | 149.56 | 149.56 | 4.953e+6 |
| 2025-12-31 | LNT | 64.5 | 64.6 | 63.99 | 64 | 64 | 1.133e+6 |
| 2025-12-31 | D | 58.38 | 58.46 | 57.95 | 57.97 | 57.97 | 3.371e+6 |
| 2025-12-31 | DAL | 69.04 | 69.33 | 68.54 | 69.03 | 69.03 | 3.233e+6 |
| 2025-12-31 | DD | 40.29 | 40.31 | 39.85 | 39.88 | 39.88 | 3.036e+6 |
| 2025-12-31 | FFIV | 259.13 | 259.81 | 255.2 | 255.26 | 255.26 | 1.238e+6 |
| 2025-12-31 | DDOG | 136.95 | 137.53 | 135.92 | 135.99 | 135.99 | 1.604e+6 |
| 2025-12-31 | HSY | 179.62 | 181.15 | 179.24 | 179.41 | 179.41 | 924,600 |
| 2025-12-31 | DELL | 127.22 | 127.46 | 124.85 | 124.95 | 124.95 | 2.926e+6 |
| 2025-12-31 | DG | 133.94 | 134.49 | 131.38 | 131.58 | 131.58 | 2.345e+6 |
| 2025-12-31 | CNX | 37.19 | 37.38 | 36.74 | 36.77 | 36.77 | 2.446e+6 |
| 2025-12-31 | GEN | 27.08 | 27.22 | 26.91 | 26.91 | 26.91 | 2.157e+6 |
| 2025-12-31 | DGX | 173.93 | 174.17 | 171.85 | 171.99 | 171.99 | 645,305 |
| 2025-12-31 | KKR | 128.03 | 128.27 | 126.88 | 127 | 127 | 2.022e+6 |
| 2025-12-31 | EW | 86.03 | 86.64 | 85.19 | 85.25 | 85.25 | 1.570e+6 |
| 2025-12-31 | EQT | 53.75 | 54.05 | 52.86 | 53.31 | 53.31 | 5.411e+6 |
| 2025-12-31 | HRL | 23.28 | 23.33 | 23.06 | 23.08 | 23.08 | 3.168e+6 |
| 2025-12-31 | DHR | 230.41 | 230.76 | 228.38 | 228.43 | 228.43 | 1.270e+6 |
| 2025-12-31 | DIS | 114.77 | 114.89 | 113.55 | 113.77 | 113.77 | 6.608e+6 |
| 2025-12-31 | ITW | 246.86 | 247.94 | 244.74 | 244.75 | 244.75 | 750,500 |
| 2025-12-31 | DLTR | 123.28 | 124.37 | 122.8 | 123.01 | 123.01 | 1.591e+6 |
| 2025-12-31 | DOC | 15.72 | 15.72 | 15.55 | 15.62 | 15.62 | 4.843e+6 |
| 2025-12-31 | CE | 42.49 | 42.89 | 41.99 | 42.24 | 42.24 | 1.041e+6 |
| 2025-12-31 | DOV | 197.4 | 197.54 | 194.44 | 194.79 | 194.79 | 777,243 |
| 2025-12-31 | MAC | 18.49 | 18.49 | 18.14 | 18.29 | 18.29 | 1.175e+6 |
| 2025-12-31 | DPZ | 419.83 | 421.78 | 414.09 | 414.72 | 414.72 | 389,924 |
| 2025-12-31 | ILMN | 132.4 | 132.61 | 130.48 | 131.16 | 131.16 | 777,400 |
| 2025-12-31 | DTE | 128.73 | 128.98 | 127.94 | 127.98 | 127.98 | 971,100 |
| 2025-12-31 | HOOD | 114.84 | 115.65 | 112.85 | 113.1 | 113.1 | 1.599e+7 |
| 2025-12-31 | HLT | 289.5 | 290.12 | 286.88 | 286.98 | 286.98 | 1.254e+6 |
| 2025-12-31 | DVA | 113.82 | 114.13 | 113.22 | 113.61 | 113.61 | 562,461 |
| 2025-12-31 | CTVA | 67.16 | 67.35 | 66.86 | 66.88 | 66.88 | 2.076e+6 |
| 2025-12-31 | DE | 465.63 | 468.86 | 464.21 | 464.21 | 464.21 | 812,100 |
| 2025-12-31 | CNC | 41.19 | 41.8 | 41.05 | 41.15 | 41.15 | 3.672e+6 |
| 2025-12-31 | LEN | 102.77 | 102.98 | 101.72 | 101.8 | 101.8 | 1.849e+6 |
| 2025-12-31 | FDX | 289.94 | 290.3 | 287.63 | 287.69 | 287.69 | 802,294 |