Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52301–52350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | DD | 40.86 | 40.9 | 40.25 | 40.56 | 40.56 | 3.668e+6 |
| 2025-12-29 | DDOG | 137.53 | 138.55 | 137.03 | 137.94 | 137.94 | 2.096e+6 |
| 2025-12-29 | ISRG | 577.81 | 580.5 | 574.22 | 575.4 | 575.4 | 695,203 |
| 2025-12-29 | DELL | 127.2 | 128.4 | 126.17 | 126.52 | 126.52 | 3.112e+6 |
| 2025-12-29 | ATI | 116.16 | 117.09 | 115.79 | 116.63 | 116.63 | 581,007 |
| 2025-12-29 | EQT | 53.7 | 54.43 | 53.53 | 54.24 | 54.24 | 7.115e+6 |
| 2025-12-29 | DG | 136.5 | 138.58 | 135.82 | 136.29 | 136.29 | 3.213e+6 |
| 2025-12-29 | IBKR | 65.63 | 65.73 | 64.83 | 65.28 | 65.28 | 2.442e+6 |
| 2025-12-29 | DGX | 174.16 | 174.78 | 173.08 | 173.96 | 173.96 | 632,023 |
| 2025-12-29 | DHR | 229.47 | 231.16 | 229.18 | 230.14 | 230.14 | 1.666e+6 |
| 2025-12-29 | DOW | 22.92 | 23.09 | 22.71 | 23.08 | 23.08 | 1.043e+7 |
| 2025-12-29 | DIS | 113.32 | 114.49 | 113.31 | 114.19 | 114.19 | 7.966e+6 |
| 2025-12-29 | DHI | 145.19 | 145.69 | 143.91 | 145.1 | 145.1 | 1.448e+6 |
| 2025-12-29 | KIM | 20.16 | 20.2 | 20.08 | 20.16 | 20.16 | 2.898e+6 |
| 2025-12-29 | DLTR | 123.24 | 125.5 | 123.24 | 123.93 | 123.93 | 2.547e+6 |
| 2025-12-29 | DOC | 15.66 | 15.82 | 15.58 | 15.6 | 15.6 | 7.379e+6 |
| 2025-12-29 | HIG | 138.36 | 138.6 | 137.67 | 138.22 | 138.22 | 877,135 |
| 2025-12-29 | DOV | 199.54 | 199.59 | 198.06 | 198.57 | 198.57 | 528,105 |
| 2025-12-29 | BRK-B | 499.2 | 501.5 | 497.21 | 501.05 | 501.05 | 3.056e+6 |
| 2025-12-29 | HOOD | 116.89 | 118.95 | 116.02 | 117.43 | 117.43 | 1.539e+7 |
| 2025-12-29 | HSY | 181.76 | 182.01 | 177.76 | 178.22 | 178.22 | 1.870e+6 |
| 2025-12-29 | DPZ | 422.61 | 423.86 | 418.69 | 419.13 | 419.13 | 326,050 |
| 2025-12-29 | DTE | 128.41 | 129.16 | 128.11 | 128.63 | 128.63 | 1.016e+6 |
| 2025-12-29 | DVA | 114 | 114.22 | 112.54 | 113.5 | 113.5 | 413,430 |
| 2025-12-29 | LII | 496.97 | 497.02 | 490.72 | 493.82 | 493.82 | 140,421 |
| 2025-12-29 | DVN | 35.84 | 36.26 | 35.76 | 35.99 | 35.99 | 5.924e+6 |
| 2025-12-29 | CNC | 40.55 | 40.99 | 40.51 | 40.81 | 40.81 | 3.897e+6 |
| 2025-12-29 | DXC | 14.99 | 15.11 | 14.92 | 14.95 | 14.95 | 1.501e+6 |
| 2025-12-29 | CRL | 203.17 | 205 | 202.52 | 203.16 | 203.16 | 471,500 |
| 2025-12-29 | DXCM | 67.59 | 68.18 | 67.12 | 67.47 | 67.47 | 2.709e+6 |
| 2025-12-29 | LNT | 64.39 | 64.71 | 64.21 | 64.4 | 64.4 | 1.081e+6 |
| 2025-12-29 | EBAY | 84.98 | 87.53 | 84.73 | 87.45 | 87.45 | 4.975e+6 |
| 2025-12-29 | LYB | 42.58 | 43.04 | 42.1 | 42.93 | 42.93 | 6.659e+6 |
| 2025-12-29 | ECL | 265.26 | 265.61 | 263.38 | 264.81 | 264.81 | 1.059e+6 |
| 2025-12-29 | KMI | 26.79 | 27.01 | 26.71 | 26.87 | 26.87 | 7.969e+6 |
| 2025-12-29 | LEN | 103.82 | 104.1 | 102.48 | 102.91 | 102.91 | 2.331e+6 |
| 2025-12-29 | EFX | 221.64 | 222.82 | 220.07 | 220.77 | 220.77 | 692,000 |
| 2025-12-29 | ITW | 249.26 | 250.37 | 248.41 | 249.03 | 249.03 | 1.169e+6 |
| 2025-12-29 | EG | 335.02 | 338.61 | 334.5 | 337.92 | 337.92 | 248,049 |
| 2025-12-29 | GM | 82.87 | 83.16 | 82.3 | 82.73 | 82.73 | 4.759e+6 |
| 2025-12-29 | ELV | 346.21 | 348.32 | 345.17 | 346.24 | 346.24 | 1.635e+6 |
| 2025-12-29 | EMC | 30.63 | 30.69 | 30.59 | 30.69 | 30.69 | 6,246 |
| 2025-12-29 | KVUE | 16.81 | 16.9 | 16.76 | 16.79 | 16.79 | 2.268e+7 |
| 2025-12-29 | EME | 622.59 | 629.12 | 620.81 | 622.93 | 622.93 | 251,957 |
| 2025-12-29 | FITB | 47.58 | 47.62 | 46.96 | 47 | 47 | 4.960e+6 |
| 2025-12-29 | GILD | 124.11 | 124.56 | 123.49 | 124.2 | 124.2 | 3.061e+6 |
| 2025-12-29 | FIX | 953.07 | 963.8 | 942.64 | 949.8 | 949.8 | 259,472 |
| 2025-12-29 | FLR | 40.4 | 40.85 | 40.18 | 40.4 | 40.4 | 3.225e+6 |
| 2025-12-29 | FMC | 13.35 | 13.78 | 13.32 | 13.68 | 13.68 | 3.569e+6 |
| 2025-12-29 | JEF | 62.86 | 63.13 | 61.66 | 61.75 | 61.75 | 1.202e+6 |