Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52551–52600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | DELL | 127.7 | 128.72 | 127.06 | 128.29 | 128.29 | 2.733e+6 |
| 2025-12-26 | DG | 134.64 | 136.67 | 134.33 | 136.61 | 136.61 | 1.723e+6 |
| 2025-12-26 | DGX | 174.91 | 175.16 | 174.09 | 174.38 | 174.38 | 402,700 |
| 2025-12-26 | DHR | 231.05 | 231.05 | 228.74 | 229.83 | 229.83 | 1.141e+6 |
| 2025-12-26 | DIS | 114.15 | 114.74 | 113.27 | 113.56 | 113.56 | 5.429e+6 |
| 2025-12-26 | DLTR | 122 | 124.46 | 121.01 | 123.95 | 123.95 | 1.894e+6 |
| 2025-12-26 | DOC | 15.54 | 15.67 | 15.49 | 15.65 | 15.65 | 4.654e+6 |
| 2025-12-26 | DOV | 199.4 | 199.94 | 198.81 | 199.69 | 199.69 | 341,900 |
| 2025-12-26 | DPZ | 422.57 | 424.82 | 421.36 | 423.42 | 423.42 | 214,700 |
| 2025-12-26 | DTE | 127.83 | 128.22 | 127.47 | 128.05 | 128.05 | 735,343 |
| 2025-12-26 | DVA | 113.87 | 114.52 | 113.42 | 113.98 | 113.98 | 575,400 |
| 2025-12-26 | DVN | 35.98 | 36.06 | 35.22 | 35.48 | 35.48 | 5.248e+6 |
| 2025-12-26 | DXC | 15.11 | 15.12 | 14.97 | 15.1 | 15.1 | 1.122e+6 |
| 2025-12-26 | DXCM | 67.45 | 67.66 | 67 | 67.57 | 67.57 | 1.412e+6 |
| 2025-12-26 | EBAY | 84.31 | 85.07 | 83.83 | 84.93 | 84.93 | 1.798e+6 |
| 2025-12-26 | ECL | 264.29 | 265.41 | 262.5 | 265.04 | 265.04 | 670,941 |
| 2025-12-26 | EFX | 219.43 | 220.8 | 218.66 | 220.7 | 220.7 | 594,400 |
| 2025-12-26 | EG | 331.59 | 336.31 | 331.59 | 335.44 | 335.44 | 184,126 |
| 2025-12-26 | ELV | 340.89 | 347.86 | 340.89 | 347.74 | 347.74 | 624,817 |
| 2025-12-26 | EMC | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 2,500 |
| 2025-12-26 | EME | 627.69 | 628.34 | 623.53 | 626.4 | 626.4 | 151,301 |
| 2025-12-26 | FITB | 47.54 | 47.7 | 47.31 | 47.57 | 47.57 | 4.032e+6 |
| 2025-12-26 | FIX | 960.78 | 966.2 | 952.43 | 962.95 | 962.95 | 170,536 |
| 2025-12-26 | FLR | 40.91 | 41.12 | 40.62 | 40.82 | 40.82 | 1.954e+6 |
| 2025-12-26 | FMC | 13.2 | 13.45 | 13.11 | 13.41 | 13.41 | 2.664e+6 |
| 2025-12-26 | FOSL | 3.68 | 4 | 3.61 | 3.85 | 3.85 | 701,933 |
| 2025-12-26 | FOX | 64.4 | 65.31 | 64.4 | 65.07 | 65.07 | 691,432 |
| 2025-12-26 | FOXA | 73.63 | 74.15 | 73.39 | 73.94 | 73.94 | 1.248e+6 |
| 2025-12-26 | FSLR | 271.59 | 271.74 | 267 | 269.69 | 269.69 | 822,600 |
| 2025-12-26 | FTNT | 80.91 | 81.65 | 80.59 | 81.56 | 81.56 | 2.974e+6 |
| 2025-12-26 | GD | 341.88 | 343.07 | 338.47 | 339.23 | 339.23 | 464,560 |
| 2025-12-26 | GE | 315.78 | 317.23 | 313.72 | 314.32 | 314.32 | 1.882e+6 |
| 2025-12-26 | GEHC | 83.48 | 83.92 | 83.2 | 83.54 | 83.54 | 1.463e+6 |
| 2025-12-26 | GEV | 666.56 | 667.3 | 659.6 | 662.57 | 662.57 | 1.155e+6 |
| 2025-12-26 | GIS | 45.53 | 45.85 | 45.41 | 45.63 | 45.63 | 3.911e+6 |
| 2025-12-26 | GL | 142.65 | 143.1 | 141 | 141.6 | 141.6 | 257,547 |
| 2025-12-26 | GLW | 89.78 | 89.97 | 89.01 | 89.4 | 89.4 | 2.204e+6 |
| 2025-12-26 | GME | 21.5 | 21.5 | 20.96 | 21.09 | 21.09 | 3.820e+6 |
| 2025-12-26 | GNW | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | 2.325e+6 |
| 2025-12-26 | GOOGL | 314.26 | 314.86 | 312.05 | 313.29 | 313.29 | 1.090e+7 |
| 2025-12-26 | GPC | 124.18 | 125.01 | 123.83 | 124.76 | 124.76 | 580,023 |
| 2025-12-26 | GS | 906.23 | 908.54 | 900.57 | 902.29 | 902.29 | 995,328 |
| 2025-12-26 | GWW | 1,028.01 | 1,035.7 | 1,012.78 | 1,020.29 | 1,020.29 | 128,406 |
| 2025-12-26 | HAS | 80.87 | 82 | 80.84 | 81.99 | 81.99 | 660,100 |
| 2025-12-26 | HBAN | 17.57 | 17.62 | 17.5 | 17.57 | 17.57 | 7.734e+6 |
| 2025-12-26 | J | 135.49 | 135.49 | 134.32 | 134.5 | 134.5 | 378,200 |
| 2025-12-26 | JBHT | 196.47 | 197.72 | 196.16 | 197.51 | 197.51 | 349,737 |
| 2025-12-26 | JCI | 121.05 | 121.75 | 120.75 | 121.69 | 121.69 | 1.912e+6 |
| 2025-12-26 | JKHY | 184.08 | 185.71 | 183.99 | 185.46 | 185.46 | 330,639 |
| 2025-12-26 | JPM | 325.97 | 327.7 | 323.42 | 324.78 | 324.78 | 4.158e+6 |