Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51151–51200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | GE | 311.68 | 312.9 | 307.42 | 307.58 | 307.58 | 2.556e+6 |
| 2025-12-31 | GEHC | 83.01 | 83.11 | 81.88 | 81.96 | 81.96 | 1.578e+6 |
| 2025-12-31 | GEV | 655.92 | 665.76 | 651.87 | 652.69 | 652.69 | 1.260e+6 |
| 2025-12-31 | GIS | 45.19 | 45.32 | 45.03 | 45.09 | 45.09 | 4.296e+6 |
| 2025-12-31 | GL | 139.47 | 140.8 | 139.21 | 139.26 | 139.26 | 349,500 |
| 2025-12-31 | GLW | 89 | 89 | 87.36 | 87.4 | 87.4 | 3.334e+6 |
| 2025-12-31 | EMR | 134.29 | 134.45 | 131.61 | 131.68 | 131.68 | 1.895e+6 |
| 2025-12-31 | GME | 20.45 | 20.49 | 19.99 | 20.08 | 20.08 | 6.422e+6 |
| 2025-12-31 | FTV | 55.88 | 56.06 | 55.12 | 55.15 | 55.15 | 1.613e+6 |
| 2025-12-31 | GNW | 9.13 | 9.13 | 9.02 | 9.03 | 9.03 | 2.364e+6 |
| 2025-12-31 | ATI | 116.72 | 116.72 | 114.62 | 114.76 | 114.76 | 969,255 |
| 2025-12-31 | GOOGL | 312.63 | 314.36 | 311.22 | 312.78 | 312.78 | 1.638e+7 |
| 2025-12-31 | INVH | 27.65 | 27.7 | 27.44 | 27.46 | 27.46 | 3.897e+6 |
| 2025-12-31 | GPC | 122.59 | 123.27 | 121.83 | 121.85 | 121.85 | 665,900 |
| 2025-12-31 | CTRA | 26.34 | 26.37 | 25.89 | 26.13 | 26.13 | 6.856e+6 |
| 2025-12-31 | GS | 879.46 | 881.35 | 872.19 | 874.39 | 874.39 | 1.222e+6 |
| 2025-12-31 | GWW | 1,017.01 | 1,017.65 | 1,004.88 | 1,005.11 | 1,005.11 | 178,675 |
| 2025-12-31 | HAS | 82.26 | 82.26 | 81.42 | 81.44 | 81.44 | 924,600 |
| 2025-12-31 | FICO | 1,744 | 1,745 | 1,672.91 | 1,690.62 | 1,690.62 | 238,100 |
| 2025-12-31 | GILD | 122.55 | 122.91 | 121.69 | 122.05 | 122.05 | 3.150e+6 |
| 2025-12-31 | HBAN | 17.34 | 17.38 | 17.15 | 17.18 | 17.18 | 9.261e+6 |
| 2025-12-31 | KMI | 27.03 | 27.07 | 26.85 | 26.98 | 26.98 | 9.434e+6 |
| 2025-12-31 | IVZ | 26.06 | 26.14 | 25.86 | 25.86 | 25.86 | 2.938e+6 |
| 2025-12-31 | J | 133.5 | 133.5 | 131.65 | 131.7 | 131.7 | 394,221 |
| 2025-12-31 | JBHT | 195.45 | 196.1 | 193.35 | 193.59 | 193.59 | 623,800 |
| 2025-12-31 | BF-B | 25.85 | 26.13 | 25.82 | 25.82 | 25.82 | 2.964e+6 |
| 2025-12-31 | EOG | 103.88 | 104.07 | 102.83 | 103.22 | 103.22 | 2.377e+6 |
| 2025-12-31 | JCI | 120.63 | 120.81 | 119.3 | 119.38 | 119.38 | 2.587e+6 |
| 2025-12-31 | LULU | 210.91 | 211.36 | 207.69 | 207.81 | 207.81 | 1.968e+6 |
| 2025-12-31 | JKHY | 183.2 | 184.3 | 181.72 | 181.82 | 181.82 | 453,020 |
| 2025-12-31 | JPM | 321.24 | 321.77 | 318.96 | 319.14 | 319.14 | 5.049e+6 |
| 2025-12-31 | KEYS | 206.2 | 206.71 | 203.08 | 203.19 | 203.19 | 599,900 |
| 2025-12-31 | HCA | 471.14 | 471.14 | 465.38 | 466.16 | 466.16 | 589,835 |
| 2025-12-31 | KHC | 24.03 | 24.06 | 23.84 | 23.85 | 23.85 | 9.931e+6 |
| 2025-12-31 | KLAC | 1,240.46 | 1,247.72 | 1,210.97 | 1,211.96 | 1,211.96 | 608,043 |
| 2025-12-31 | EQR | 62.05 | 62.2 | 61.56 | 61.6 | 61.6 | 1.593e+6 |
| 2025-12-31 | KMB | 100.08 | 100.42 | 99.64 | 99.66 | 99.66 | 2.808e+6 |
| 2025-12-31 | KO | 69.59 | 69.68 | 69.4 | 69.43 | 69.43 | 8.128e+6 |
| 2025-12-31 | ISRG | 572.5 | 573.28 | 565.77 | 566.36 | 566.36 | 992,646 |
| 2025-12-31 | KR | 61.96 | 62.15 | 61.82 | 61.84 | 61.84 | 3.753e+6 |
| 2025-12-31 | ADP | 256.86 | 257.37 | 254.98 | 255.12 | 255.12 | 1.760e+6 |
| 2025-12-31 | INFO | 24.6 | 24.62 | 24.51 | 24.51 | 24.51 | 13,232 |
| 2025-12-31 | CPAY | 304.91 | 305.63 | 300.57 | 300.93 | 300.93 | 369,700 |
| 2025-12-31 | EPAM | 205.73 | 206.86 | 204.83 | 204.88 | 204.88 | 351,833 |
| 2025-12-31 | KSS | 20.16 | 20.42 | 19.98 | 20.22 | 20.22 | 2.549e+6 |
| 2025-12-31 | L | 106.13 | 106.18 | 105.24 | 105.25 | 105.25 | 636,500 |
| 2025-12-31 | EXR | 130 | 130.24 | 128.7 | 128.73 | 128.73 | 806,805 |
| 2025-12-31 | BRK-B | 503.92 | 505.89 | 502.48 | 502.65 | 502.65 | 3.105e+6 |
| 2025-12-31 | GOOG | 313.15 | 315.17 | 311.98 | 313.58 | 313.58 | 1.082e+7 |
| 2025-12-31 | DAY | 69.2 | 69.24 | 69.1 | 69.16 | 69.16 | 1.295e+6 |