Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52351–52400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | FOSL | 3.85 | 3.9 | 3.75 | 3.9 | 3.9 | 358,121 |
| 2025-12-29 | FOX | 64.75 | 65.38 | 64.73 | 64.77 | 64.77 | 917,900 |
| 2025-12-29 | ILMN | 134.74 | 135.95 | 133.17 | 134.48 | 134.48 | 1.002e+6 |
| 2025-12-29 | FOXA | 73.94 | 74.31 | 73.44 | 73.46 | 73.46 | 2.530e+6 |
| 2025-12-29 | EOG | 102.54 | 103.29 | 102.26 | 102.86 | 102.86 | 3.053e+6 |
| 2025-12-29 | FRT | 100.41 | 100.51 | 99.63 | 99.82 | 99.82 | 425,510 |
| 2025-12-29 | LVS | 65.25 | 65.36 | 64.36 | 64.92 | 64.92 | 4.112e+6 |
| 2025-12-29 | FSLR | 267.99 | 275 | 266.05 | 268.25 | 268.25 | 1.061e+6 |
| 2025-12-29 | GNRC | 139.39 | 140.2 | 137.76 | 138.48 | 138.48 | 800,553 |
| 2025-12-29 | FTNT | 81.28 | 81.79 | 80.42 | 80.82 | 80.82 | 4.864e+6 |
| 2025-12-29 | GD | 338.97 | 340.74 | 337.39 | 337.52 | 337.52 | 783,425 |
| 2025-12-29 | CTRA | 25.89 | 26.04 | 25.69 | 26.01 | 26.01 | 4.736e+6 |
| 2025-12-29 | GE | 312.89 | 313.55 | 310.8 | 311.13 | 311.13 | 2.773e+6 |
| 2025-12-29 | GEHC | 83.5 | 84 | 82.85 | 83.08 | 83.08 | 1.383e+6 |
| 2025-12-29 | MAS | 64.38 | 64.44 | 63.38 | 64.01 | 64.01 | 1.851e+6 |
| 2025-12-29 | INFO | 24.69 | 24.71 | 24.68 | 24.71 | 24.71 | 1,902 |
| 2025-12-29 | HAL | 27.85 | 28.1 | 27.79 | 28.01 | 28.01 | 4.424e+6 |
| 2025-12-29 | GEV | 658.72 | 670.1 | 650.82 | 662.57 | 662.57 | 2.186e+6 |
| 2025-12-29 | GIS | 45.81 | 45.88 | 45.42 | 45.5 | 45.5 | 5.962e+6 |
| 2025-12-29 | HRL | 23.63 | 23.71 | 23.4 | 23.54 | 23.54 | 3.049e+6 |
| 2025-12-29 | GL | 141.83 | 141.83 | 139.98 | 141.16 | 141.16 | 523,500 |
| 2025-12-29 | LUMN | 7.6 | 7.73 | 7.5 | 7.55 | 7.55 | 9.624e+6 |
| 2025-12-29 | GLW | 88.62 | 89.61 | 88.12 | 88.83 | 88.83 | 2.581e+6 |
| 2025-12-29 | GME | 21.04 | 21.29 | 20.46 | 20.53 | 20.53 | 6.006e+6 |
| 2025-12-29 | EQR | 61.8 | 61.86 | 61.43 | 61.83 | 61.83 | 1.232e+6 |
| 2025-12-29 | GNW | 9.13 | 9.16 | 9.05 | 9.07 | 9.07 | 2.151e+6 |
| 2025-12-29 | FLS | 70.84 | 71.18 | 70.14 | 70.26 | 70.26 | 482,500 |
| 2025-12-29 | EPAM | 209.81 | 213.21 | 209.81 | 211.64 | 211.64 | 438,242 |
| 2025-12-29 | INVH | 27.13 | 27.42 | 27.09 | 27.41 | 27.41 | 3.262e+6 |
| 2025-12-29 | GOOGL | 311.15 | 313.8 | 310.4 | 313.34 | 313.34 | 1.962e+7 |
| 2025-12-29 | HII | 349.48 | 351.4 | 343.82 | 344.65 | 344.65 | 423,020 |
| 2025-12-29 | EW | 87 | 87.44 | 86.73 | 86.94 | 86.94 | 1.601e+6 |
| 2025-12-29 | AVY | 180.79 | 182.77 | 180.79 | 181.75 | 181.75 | 530,600 |
| 2025-12-29 | GPC | 124.97 | 125.33 | 122.93 | 123.29 | 123.29 | 630,047 |
| 2025-12-29 | BMY | 53.46 | 53.55 | 52.83 | 52.94 | 52.94 | 9.163e+6 |
| 2025-12-29 | EXR | 129.88 | 129.89 | 128.79 | 129.24 | 129.24 | 708,800 |
| 2025-12-29 | GS | 901.7 | 901.72 | 886.88 | 887.5 | 887.5 | 1.578e+6 |
| 2025-12-29 | GWW | 1,021.53 | 1,025.47 | 1,013.95 | 1,022.31 | 1,022.31 | 223,736 |
| 2025-12-29 | F | 12.97 | 13.01 | 12.94 | 12.98 | 12.98 | 2.440e+7 |
| 2025-12-29 | IDXX | 687.71 | 690.05 | 680.46 | 687.89 | 687.89 | 289,007 |
| 2025-12-29 | HAS | 81.81 | 82.41 | 81.76 | 82.26 | 82.26 | 889,423 |
| 2025-12-29 | HBAN | 17.57 | 17.6 | 17.38 | 17.41 | 17.41 | 1.266e+7 |
| 2025-12-29 | KEY | 20.92 | 21.01 | 20.74 | 20.77 | 20.77 | 8.288e+6 |
| 2025-12-29 | FIS | 66.61 | 67.35 | 66.33 | 66.88 | 66.88 | 1.891e+6 |
| 2025-12-29 | ED | 97.88 | 98.47 | 97.61 | 97.94 | 97.94 | 1.648e+6 |
| 2025-12-29 | IR | 81.32 | 81.78 | 80.77 | 80.86 | 80.86 | 1.452e+6 |
| 2025-12-29 | J | 134.37 | 134.87 | 133.97 | 134.5 | 134.5 | 459,900 |
| 2025-12-29 | JBHT | 197.65 | 198.18 | 196.59 | 196.79 | 196.79 | 473,900 |
| 2025-12-29 | EXE | 108.87 | 110.83 | 108.43 | 110.51 | 110.51 | 1.867e+6 |
| 2025-12-29 | FICO | 1,748.19 | 1,779.01 | 1,737.77 | 1,771.69 | 1,771.69 | 140,238 |