Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51701–51750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | DGX | 173.74 | 174.8 | 173.47 | 173.93 | 173.93 | 732,816 |
| 2025-12-30 | HRL | 23.5 | 23.55 | 23.3 | 23.35 | 23.35 | 3.563e+6 |
| 2025-12-30 | DHR | 229.57 | 230.59 | 228.37 | 230.18 | 230.18 | 1.376e+6 |
| 2025-12-30 | FTV | 56.02 | 56.13 | 55.83 | 55.88 | 55.88 | 2.069e+6 |
| 2025-12-30 | DIS | 114.1 | 115.28 | 114.1 | 114.79 | 114.79 | 6.884e+6 |
| 2025-12-30 | KDP | 27.64 | 27.78 | 27.61 | 27.68 | 27.68 | 5.929e+6 |
| 2025-12-30 | DLTR | 122.86 | 124.75 | 122.14 | 124.02 | 124.02 | 1.646e+6 |
| 2025-12-30 | ILMN | 133.91 | 134.05 | 132.6 | 132.75 | 132.75 | 759,740 |
| 2025-12-30 | DOC | 15.62 | 15.76 | 15.58 | 15.72 | 15.72 | 6.528e+6 |
| 2025-12-30 | COTY | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 5.342e+6 |
| 2025-12-30 | DOV | 198.15 | 198.26 | 196.92 | 197.34 | 197.34 | 593,405 |
| 2025-12-30 | HSY | 178 | 180.71 | 177.67 | 179.62 | 179.62 | 1.008e+6 |
| 2025-12-30 | DPZ | 419.17 | 422.52 | 417.44 | 419.8 | 419.8 | 243,802 |
| 2025-12-30 | CPRI | 24.48 | 24.68 | 24.45 | 24.51 | 24.51 | 1.281e+6 |
| 2025-12-30 | DTE | 128.89 | 129.28 | 128.5 | 128.77 | 128.77 | 760,200 |
| 2025-12-30 | GOOG | 313.19 | 317.48 | 313.03 | 314.33 | 314.33 | 1.105e+7 |
| 2025-12-30 | DVA | 113.05 | 114.34 | 113 | 113.82 | 113.82 | 492,215 |
| 2025-12-30 | CNC | 40.79 | 41.63 | 40.79 | 41.21 | 41.21 | 4.557e+6 |
| 2025-12-30 | DVN | 36.3 | 36.73 | 36.22 | 36.63 | 36.63 | 4.940e+6 |
| 2025-12-30 | CRL | 202.77 | 203.63 | 200.9 | 201.98 | 201.98 | 300,861 |
| 2025-12-30 | DXC | 14.9 | 15.06 | 14.86 | 14.89 | 14.89 | 1.378e+6 |
| 2025-12-30 | LNT | 64.4 | 64.64 | 64.25 | 64.4 | 64.4 | 854,500 |
| 2025-12-30 | DXCM | 67.36 | 67.71 | 66.86 | 67.06 | 67.06 | 2.252e+6 |
| 2025-12-30 | ERIE | 282.89 | 286.51 | 280.83 | 284.72 | 284.72 | 135,801 |
| 2025-12-30 | EBAY | 87.54 | 87.54 | 86.19 | 86.81 | 86.81 | 3.458e+6 |
| 2025-12-30 | LEN | 102.37 | 103.41 | 102.03 | 102.88 | 102.88 | 2.174e+6 |
| 2025-12-30 | ECL | 264.01 | 264.74 | 262.89 | 263.77 | 263.77 | 1.009e+6 |
| 2025-12-30 | ITW | 248.31 | 248.77 | 246.96 | 247.66 | 247.66 | 669,127 |
| 2025-12-30 | EFX | 219.47 | 220.89 | 219.34 | 219.42 | 219.42 | 511,000 |
| 2025-12-30 | HII | 345.18 | 346.25 | 339.21 | 340.91 | 340.91 | 384,903 |
| 2025-12-30 | EG | 338.94 | 340.41 | 338.09 | 339.14 | 339.14 | 202,300 |
| 2025-12-30 | CMI | 512.37 | 513.06 | 508.91 | 510.29 | 510.29 | 386,036 |
| 2025-12-30 | ELV | 346.12 | 349.26 | 344.8 | 346.66 | 346.66 | 787,400 |
| 2025-12-30 | KVUE | 16.79 | 16.95 | 16.76 | 16.93 | 16.93 | 1.443e+7 |
| 2025-12-30 | EMC | 30.81 | 30.84 | 30.78 | 30.8 | 30.8 | 5,016 |
| 2025-12-30 | LUMN | 7.59 | 7.82 | 7.59 | 7.82 | 7.82 | 7.899e+6 |
| 2025-12-30 | EME | 622.27 | 622.84 | 615.98 | 616.62 | 616.62 | 200,000 |
| 2025-12-30 | GT | 8.81 | 9.01 | 8.66 | 8.95 | 8.95 | 7.869e+6 |
| 2025-12-30 | FITB | 46.99 | 47.04 | 46.59 | 46.71 | 46.71 | 4.877e+6 |
| 2025-12-30 | CPRT | 39.41 | 39.73 | 39.28 | 39.5 | 39.5 | 6.112e+6 |
| 2025-12-30 | FIX | 949.81 | 957.19 | 943.37 | 946.07 | 946.07 | 216,200 |
| 2025-12-30 | HIG | 138.23 | 138.53 | 137.8 | 138.25 | 138.25 | 484,800 |
| 2025-12-30 | FLR | 40.63 | 40.82 | 40.02 | 40.3 | 40.3 | 2.061e+6 |
| 2025-12-30 | IR | 80.74 | 81.12 | 80.45 | 80.61 | 80.61 | 1.182e+6 |
| 2025-12-30 | FMC | 13.68 | 14.01 | 13.65 | 13.83 | 13.83 | 3.140e+6 |
| 2025-12-30 | DRI | 183.67 | 184.73 | 182.14 | 182.17 | 182.17 | 1.124e+6 |
| 2025-12-30 | FOSL | 3.87 | 3.93 | 3.77 | 3.88 | 3.88 | 559,688 |
| 2025-12-30 | INFO | 24.69 | 24.75 | 24.68 | 24.7 | 24.7 | 1,100 |
| 2025-12-30 | FOX | 64.57 | 65.39 | 64.47 | 65.04 | 65.04 | 865,075 |
| 2025-12-30 | EOG | 103.54 | 104.1 | 103.44 | 103.86 | 103.86 | 2.820e+6 |