Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51751–51800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | FOXA | 73.35 | 73.85 | 73.19 | 73.34 | 73.34 | 1.515e+6 |
| 2025-12-30 | HD | 343.73 | 344.68 | 341.44 | 344.05 | 344.05 | 2.393e+6 |
| 2025-12-30 | FSLR | 268.25 | 269.43 | 263.75 | 264.3 | 264.3 | 817,907 |
| 2025-12-30 | EMR | 133.95 | 134.88 | 133.45 | 134.23 | 134.23 | 2.246e+6 |
| 2025-12-30 | FTNT | 80.61 | 80.87 | 80.28 | 80.31 | 80.31 | 2.494e+6 |
| 2025-12-30 | EIX | 58.67 | 58.93 | 58.55 | 58.76 | 58.76 | 2.556e+6 |
| 2025-12-30 | GD | 337.42 | 338.04 | 336.26 | 336.52 | 336.52 | 662,612 |
| 2025-12-30 | CRM | 266 | 267.61 | 264.67 | 265.26 | 265.26 | 3.292e+6 |
| 2025-12-30 | GE | 311.49 | 312.48 | 310.11 | 311.34 | 311.34 | 3.155e+6 |
| 2025-12-30 | ED | 98.01 | 98.57 | 97.74 | 98.29 | 98.29 | 1.020e+6 |
| 2025-12-30 | GEHC | 82.93 | 83.52 | 82.83 | 83.26 | 83.26 | 1.511e+6 |
| 2025-12-30 | DLR | 154.94 | 155.58 | 154.24 | 155.35 | 155.35 | 1.086e+6 |
| 2025-12-30 | GEV | 664.76 | 667.55 | 658.47 | 658.76 | 658.76 | 1.207e+6 |
| 2025-12-30 | APH | 137 | 137.58 | 135.67 | 135.93 | 135.93 | 3.552e+6 |
| 2025-12-30 | GIS | 45.53 | 45.78 | 45.23 | 45.26 | 45.26 | 5.210e+6 |
| 2025-12-30 | EW | 86.63 | 87.06 | 86.12 | 86.2 | 86.2 | 1.636e+6 |
| 2025-12-30 | GL | 141.65 | 141.65 | 140.65 | 140.86 | 140.86 | 277,900 |
| 2025-12-30 | MAC | 18.47 | 18.61 | 18.38 | 18.41 | 18.41 | 1.004e+6 |
| 2025-12-30 | GLW | 89.12 | 89.14 | 88.28 | 88.69 | 88.69 | 2.044e+6 |
| 2025-12-30 | FAST | 40.71 | 40.75 | 40.4 | 40.43 | 40.43 | 4.994e+6 |
| 2025-12-30 | GME | 20.53 | 20.7 | 20.35 | 20.5 | 20.5 | 4.570e+6 |
| 2025-12-30 | INVH | 27.41 | 27.66 | 27.41 | 27.62 | 27.62 | 3.290e+6 |
| 2025-12-30 | GNW | 9.05 | 9.12 | 9.05 | 9.1 | 9.1 | 1.455e+6 |
| 2025-12-30 | IDXX | 683.9 | 687.83 | 680.88 | 682.32 | 682.32 | 432,400 |
| 2025-12-30 | GOOGL | 312.28 | 316.73 | 312.24 | 313.63 | 313.63 | 1.738e+7 |
| 2025-12-30 | FLS | 70.26 | 70.35 | 69.86 | 69.95 | 69.95 | 465,300 |
| 2025-12-30 | GPC | 122.9 | 123.58 | 122.5 | 122.91 | 122.91 | 724,500 |
| 2025-12-30 | KMI | 26.97 | 27.13 | 26.9 | 27.06 | 27.06 | 8.074e+6 |
| 2025-12-30 | GS | 890.06 | 890.33 | 876.57 | 879.79 | 879.79 | 1.833e+6 |
| 2025-12-30 | GPN | 79.55 | 79.83 | 78.91 | 79.05 | 79.05 | 2.577e+6 |
| 2025-12-30 | GWW | 1,018.38 | 1,022.92 | 1,009.63 | 1,017.11 | 1,017.11 | 254,335 |
| 2025-12-30 | BRK-B | 500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 2.897e+6 |
| 2025-12-30 | HAS | 82.26 | 82.34 | 81.81 | 82.1 | 82.1 | 1.725e+6 |
| 2025-12-30 | HOOD | 117.63 | 118.64 | 115.18 | 115.45 | 115.45 | 1.647e+7 |
| 2025-12-30 | HBAN | 17.4 | 17.43 | 17.28 | 17.3 | 17.3 | 9.632e+6 |
| 2025-12-30 | IVZ | 26.47 | 26.54 | 26.01 | 26.05 | 26.05 | 2.663e+6 |
| 2025-12-30 | EQR | 62.42 | 62.73 | 61.67 | 62.05 | 62.05 | 1.317e+6 |
| 2025-12-30 | J | 134.22 | 134.45 | 133.13 | 133.17 | 133.17 | 551,100 |
| 2025-12-30 | LULU | 212.51 | 213.18 | 210.47 | 210.67 | 210.67 | 1.988e+6 |
| 2025-12-30 | JBHT | 196.49 | 197 | 195.19 | 195.45 | 195.45 | 686,448 |
| 2025-12-30 | HCA | 471.66 | 473.79 | 470.3 | 472.55 | 472.55 | 494,147 |
| 2025-12-30 | JCI | 121.2 | 121.79 | 120.51 | 120.57 | 120.57 | 2.554e+6 |
| 2025-12-30 | CE | 42.87 | 43.25 | 42.36 | 42.73 | 42.73 | 1.092e+6 |
| 2025-12-30 | JKHY | 185.38 | 186.22 | 183.84 | 183.88 | 183.88 | 346,948 |
| 2025-12-30 | CPT | 108.82 | 109.66 | 108.18 | 109.52 | 109.52 | 927,700 |
| 2025-12-30 | JPM | 321.71 | 321.84 | 319.41 | 320.43 | 320.43 | 7.904e+6 |
| 2025-12-30 | JBL | 234.99 | 235.33 | 231.1 | 231.44 | 231.44 | 535,199 |
| 2025-12-30 | KEYS | 206.53 | 207.82 | 205.64 | 206.01 | 206.01 | 592,146 |
| 2025-12-30 | EPAM | 209.89 | 211.35 | 205.8 | 206.31 | 206.31 | 501,000 |
| 2025-12-30 | KHC | 23.8 | 24.14 | 23.77 | 24.03 | 24.03 | 1.011e+7 |