Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51101–51150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-31 | DVN | 36.67 | 36.75 | 36.27 | 36.44 | 36.44 | 3.918e+6 |
| 2025-12-31 | DXC | 14.79 | 14.84 | 14.57 | 14.65 | 14.65 | 1.506e+6 |
| 2025-12-31 | HII | 342.11 | 343.15 | 338.05 | 339.01 | 339.01 | 262,458 |
| 2025-12-31 | DXCM | 67.1 | 67.15 | 66 | 66.37 | 66.37 | 2.065e+6 |
| 2025-12-31 | CMI | 511.99 | 511.99 | 506.89 | 507.15 | 507.15 | 415,100 |
| 2025-12-31 | EBAY | 86.41 | 87.69 | 86.35 | 86.81 | 86.81 | 3.104e+6 |
| 2025-12-31 | GNRC | 137.7 | 138.47 | 136.25 | 136.37 | 136.37 | 625,967 |
| 2025-12-31 | DECK | 104.65 | 104.88 | 103.55 | 103.67 | 103.67 | 1.807e+6 |
| 2025-12-31 | EFX | 218.83 | 218.99 | 215.55 | 215.65 | 215.65 | 695,200 |
| 2025-12-31 | IBKR | 64.97 | 65.12 | 64.17 | 64.24 | 64.24 | 2.301e+6 |
| 2025-12-31 | ECL | 263.58 | 264.19 | 261.75 | 261.82 | 261.82 | 605,709 |
| 2025-12-31 | EG | 338.63 | 340.55 | 337.19 | 337.25 | 337.25 | 244,938 |
| 2025-12-31 | GT | 8.91 | 8.99 | 8.74 | 8.76 | 8.76 | 3.986e+6 |
| 2025-12-31 | CPRT | 39.35 | 39.49 | 39.13 | 39.15 | 39.15 | 5.910e+6 |
| 2025-12-31 | ELV | 347.04 | 349.58 | 346.89 | 348.4 | 348.4 | 855,602 |
| 2025-12-31 | HIG | 138.22 | 138.22 | 137.19 | 137.21 | 137.21 | 719,853 |
| 2025-12-31 | IR | 80.63 | 80.74 | 79.1 | 79.18 | 79.18 | 1.307e+6 |
| 2025-12-31 | EMC | 30.74 | 30.79 | 30.72 | 30.74 | 30.74 | 2,344 |
| 2025-12-31 | EME | 617.65 | 619.32 | 609.33 | 611.12 | 611.12 | 265,549 |
| 2025-12-31 | FITB | 46.67 | 46.91 | 46.35 | 46.39 | 46.39 | 4.718e+6 |
| 2025-12-31 | DRI | 181.88 | 183.07 | 180.98 | 181.26 | 181.26 | 1.227e+6 |
| 2025-12-31 | FIS | 66.45 | 66.59 | 65.84 | 65.89 | 65.89 | 1.719e+6 |
| 2025-12-31 | FIX | 949.64 | 954.08 | 931.48 | 932.44 | 932.44 | 192,800 |
| 2025-12-31 | FLR | 40.3 | 40.31 | 39.33 | 39.63 | 39.63 | 2.484e+6 |
| 2025-12-31 | FMC | 13.83 | 14.2 | 13.74 | 13.8 | 13.8 | 3.107e+6 |
| 2025-12-31 | COTY | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | 7.493e+6 |
| 2025-12-31 | FOSL | 3.9 | 3.9 | 3.71 | 3.76 | 3.76 | 343,600 |
| 2025-12-31 | MAS | 63.32 | 63.55 | 62.78 | 62.89 | 62.89 | 968,246 |
| 2025-12-31 | FOX | 65.04 | 65.36 | 64.51 | 64.58 | 64.58 | 753,700 |
| 2025-12-31 | FLS | 70.25 | 70.5 | 69.11 | 69.17 | 69.17 | 487,400 |
| 2025-12-31 | ERIE | 282.96 | 285.8 | 282.96 | 283.53 | 283.53 | 134,708 |
| 2025-12-31 | JEF | 61.76 | 61.82 | 60.9 | 61.04 | 61.04 | 1.371e+6 |
| 2025-12-31 | DLR | 155.65 | 155.65 | 153.36 | 153.66 | 153.66 | 1.370e+6 |
| 2025-12-31 | FOXA | 73.28 | 73.58 | 72.62 | 72.71 | 72.71 | 1.462e+6 |
| 2025-12-31 | FSLR | 264.3 | 266.3 | 260.5 | 261.23 | 261.23 | 1.082e+6 |
| 2025-12-31 | KVUE | 16.92 | 16.97 | 16.85 | 16.85 | 16.85 | 1.284e+7 |
| 2025-12-31 | FTNT | 80.11 | 80.41 | 79.36 | 79.41 | 79.41 | 2.868e+6 |
| 2025-12-31 | KIM | 20.16 | 20.17 | 19.98 | 20.05 | 20.05 | 2.407e+6 |
| 2025-12-31 | CPRI | 24.55 | 24.61 | 24.17 | 24.4 | 24.4 | 1.215e+6 |
| 2025-12-31 | LUMN | 7.76 | 7.84 | 7.67 | 7.77 | 7.77 | 7.488e+6 |
| 2025-12-31 | GD | 337.12 | 338.03 | 333.56 | 333.74 | 333.74 | 522,900 |
| 2025-12-31 | JBL | 232.56 | 232.61 | 227.61 | 227.89 | 227.89 | 668,270 |