Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52951–53000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | LNT | 64.35 | 64.37 | 63.96 | 64.23 | 64.23 | 1.004e+6 |
| 2025-12-26 | CTVA | 67.17 | 67.48 | 66.99 | 67.29 | 67.29 | 1.199e+6 |
| 2025-12-26 | CPT | 107.12 | 108.09 | 106.85 | 108.08 | 108.08 | 701,705 |
| 2025-12-26 | ICE | 161.92 | 163.02 | 161.66 | 162.99 | 162.99 | 1.045e+6 |
| 2025-12-26 | GILD | 124.82 | 125.06 | 123.49 | 124 | 124 | 2.074e+6 |
| 2025-12-26 | CZR | 24.39 | 24.81 | 24.39 | 24.79 | 24.79 | 1.809e+6 |
| 2025-12-26 | BF-B | 26.53 | 26.68 | 25.85 | 25.95 | 25.95 | 3.442e+6 |
| 2025-12-26 | EQR | 61.27 | 61.7 | 61.17 | 61.65 | 61.65 | 1.568e+6 |
| 2025-12-26 | CRM | 264.14 | 267.25 | 264.14 | 265.42 | 265.42 | 2.456e+6 |
| 2025-12-26 | DE | 464.76 | 466.43 | 463.17 | 465.95 | 465.95 | 503,204 |
| 2025-12-26 | ERIE | 280.78 | 280.94 | 277.63 | 279.32 | 279.32 | 67,200 |
| 2025-12-26 | EA | 204.39 | 204.61 | 204.19 | 204.6 | 204.6 | 474,400 |
| 2025-12-26 | DRI | 186.45 | 186.99 | 184.01 | 185.54 | 185.54 | 839,100 |
| 2025-12-26 | KVUE | 16.77 | 16.91 | 16.75 | 16.79 | 16.79 | 1.556e+7 |
| 2025-12-26 | MAC | 18.82 | 18.97 | 18.69 | 18.78 | 18.78 | 802,800 |
| 2025-12-26 | GM | 82.6 | 82.88 | 82.36 | 82.86 | 82.86 | 3.412e+6 |
| 2025-12-26 | HLT | 292.53 | 294.41 | 292.23 | 293.2 | 293.2 | 601,714 |
| 2025-12-26 | HII | 353.93 | 354.98 | 348.9 | 350.03 | 350.03 | 323,015 |
| 2025-12-26 | LEN | 103.88 | 104.2 | 103.05 | 103.88 | 103.88 | 1.868e+6 |
| 2025-12-26 | ETN | 321.39 | 321.64 | 319.44 | 320.29 | 320.29 | 1.101e+6 |
| 2025-12-26 | JBL | 236.16 | 236.87 | 233.87 | 235.98 | 235.98 | 710,209 |
| 2025-12-26 | APP | 727.71 | 732 | 708.2 | 714.23 | 714.23 | 1.767e+6 |
| 2025-12-26 | FIS | 66.33 | 66.78 | 66.3 | 66.62 | 66.62 | 1.038e+6 |
| 2025-12-26 | FDX | 294.13 | 295.44 | 293.02 | 295.13 | 295.13 | 700,501 |
| 2025-12-26 | INTC | 36.17 | 36.49 | 35.85 | 36.2 | 36.2 | 2.878e+7 |
| 2025-12-26 | GPN | 80.05 | 80.84 | 79.35 | 80.09 | 80.09 | 1.612e+6 |
| 2025-12-26 | HOLX | 74.5 | 74.56 | 74.41 | 74.5 | 74.5 | 1.678e+6 |
| 2025-12-26 | LH | 253.27 | 253.83 | 252.67 | 253.26 | 253.26 | 248,311 |
| 2025-12-26 | GNRC | 140.34 | 141.1 | 139.34 | 140.56 | 140.56 | 503,959 |
| 2025-12-26 | EPAM | 208.59 | 211.54 | 208.32 | 211.41 | 211.41 | 270,100 |
| 2025-12-26 | CRH | 126.73 | 128.36 | 126.2 | 128.02 | 128.02 | 3.258e+6 |
| 2025-12-26 | KMX | 38.96 | 39.31 | 38.65 | 39.27 | 39.27 | 2.562e+6 |
| 2025-12-26 | IVZ | 26.82 | 26.84 | 26.47 | 26.54 | 26.54 | 2.386e+6 |
| 2025-12-26 | HST | 17.89 | 18 | 17.76 | 17.9 | 17.9 | 4.172e+6 |
| 2025-12-26 | INVH | 26.96 | 27.14 | 26.86 | 27.12 | 27.12 | 2.346e+6 |
| 2025-12-26 | COTY | 3.04 | 3.11 | 3.03 | 3.1 | 3.1 | 3.880e+6 |
| 2025-12-26 | IPGP | 74.92 | 75.75 | 74.25 | 75.18 | 75.18 | 253,600 |
| 2025-12-26 | GT | 8.68 | 8.76 | 8.63 | 8.73 | 8.73 | 1.828e+6 |
| 2025-12-26 | ISRG | 578.21 | 579.4 | 575.96 | 577.81 | 577.81 | 494,811 |
| 2025-12-26 | ATI | 116.64 | 117.36 | 115 | 116.95 | 116.95 | 479,600 |
| 2025-12-26 | IQV | 226.15 | 227.11 | 225.68 | 226.92 | 226.92 | 426,100 |
| 2025-12-26 | KIM | 20.16 | 20.22 | 19.99 | 20.13 | 20.13 | 2.875e+6 |
| 2025-12-26 | IBKR | 65.91 | 66.17 | 65.63 | 66.09 | 66.09 | 1.918e+6 |
| 2025-12-26 | LVS | 65.66 | 65.94 | 65.35 | 65.48 | 65.48 | 2.147e+6 |
| 2025-12-26 | JEF | 62.98 | 63.15 | 62.57 | 62.95 | 62.95 | 582,224 |
| 2025-12-26 | HIG | 138.91 | 139.41 | 137.93 | 138.08 | 138.08 | 511,000 |
| 2025-12-26 | CMI | 514.25 | 516.82 | 512.86 | 515.76 | 515.76 | 247,248 |
| 2025-12-26 | LUMN | 7.75 | 7.76 | 7.61 | 7.69 | 7.69 | 5.178e+6 |
| 2025-12-26 | HOOD | 120.71 | 121.03 | 117.7 | 118.13 | 118.13 | 1.296e+7 |
| 2025-12-26 | CPRI | 24.81 | 25.11 | 24.62 | 24.99 | 24.99 | 946,611 |