Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53001–53050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | HRB | 42.89 | 43.29 | 42.82 | 43.19 | 43.19 | 700,800 |
| 2025-12-26 | LII | 493 | 496.76 | 491.91 | 495.4 | 495.4 | 123,800 |
| 2025-12-26 | GDDY | 126.87 | 127.3 | 125.81 | 127.07 | 127.07 | 676,353 |
| 2025-12-26 | HSY | 181.97 | 182.51 | 180.99 | 181.6 | 181.6 | 814,734 |
| 2025-12-26 | LYB | 42.33 | 42.89 | 42.33 | 42.73 | 42.73 | 2.954e+6 |
| 2025-12-26 | ITW | 248.4 | 249.72 | 248.31 | 249.26 | 249.26 | 412,500 |
| 2025-12-26 | CBOE | 256.03 | 256.28 | 254.06 | 255.52 | 255.52 | 256,300 |
| 2025-12-26 | CNC | 39.92 | 40.53 | 39.82 | 40.51 | 40.51 | 2.673e+6 |
| 2025-12-26 | DUK | 115.18 | 115.81 | 114.8 | 115.2 | 115.2 | 1.440e+6 |
| 2025-12-26 | EQT | 53.99 | 54.12 | 53.28 | 53.64 | 53.64 | 4.706e+6 |
| 2025-12-26 | COO | 82.7 | 83 | 81.96 | 82.62 | 82.62 | 1.237e+6 |
| 2025-12-26 | DHI | 145.46 | 145.88 | 144.21 | 145.46 | 145.46 | 1.144e+6 |
| 2025-12-26 | FAST | 41.45 | 41.46 | 40.95 | 41.11 | 41.11 | 3.379e+6 |
| 2025-12-26 | FRT | 100.2 | 100.2 | 99.27 | 100.13 | 100.13 | 422,400 |
| 2025-12-26 | EXR | 128.64 | 129.48 | 128.33 | 129.29 | 129.29 | 532,449 |
| 2025-12-26 | F | 13.04 | 13.08 | 12.96 | 13.01 | 13.01 | 2.247e+7 |
| 2025-12-26 | KEY | 20.95 | 21.05 | 20.87 | 20.99 | 20.99 | 7.616e+6 |
| 2025-12-26 | MAS | 63.96 | 64.49 | 63.79 | 64.15 | 64.15 | 1.015e+6 |
| 2025-12-26 | COHR | 193.09 | 193.99 | 188.1 | 191.72 | 191.72 | 1.708e+6 |
| 2025-12-26 | HD | 344.69 | 347.73 | 344.27 | 347.46 | 347.46 | 1.787e+6 |
| 2025-12-26 | COP | 90.52 | 91.09 | 89.38 | 90.16 | 90.16 | 4.576e+6 |
| 2025-12-26 | EXC | 43.15 | 43.3 | 42.94 | 43.19 | 43.19 | 2.596e+6 |
| 2025-12-26 | HRL | 23.71 | 23.81 | 23.51 | 23.62 | 23.62 | 2.674e+6 |
| 2025-12-26 | EOG | 101.95 | 102.53 | 101.31 | 101.74 | 101.74 | 2.225e+6 |
| 2025-12-26 | CNX | 37.11 | 37.29 | 36.36 | 36.61 | 36.61 | 958,900 |
| 2025-12-26 | AVY | 180.88 | 182.37 | 179.73 | 181.64 | 181.64 | 356,800 |
| 2025-12-26 | CRL | 203.42 | 204.19 | 202.33 | 203.66 | 203.66 | 293,300 |
| 2025-12-26 | FANG | 145.07 | 145.13 | 143.16 | 144.65 | 144.65 | 985,327 |
| 2025-12-26 | EMR | 135.07 | 135.17 | 134.05 | 134.64 | 134.64 | 740,100 |
| 2025-12-26 | LKQ | 29.71 | 30.13 | 29.53 | 29.96 | 29.96 | 1.627e+6 |
| 2025-12-26 | INTU | 671.02 | 674.79 | 669.92 | 673.22 | 673.22 | 555,034 |
| 2025-12-26 | FISV | 67.75 | 67.8 | 66.94 | 67.5 | 67.5 | 3.477e+6 |
| 2025-12-26 | EW | 86.41 | 86.87 | 85.8 | 86.85 | 86.85 | 914,931 |
| 2025-12-26 | FLS | 71 | 71.15 | 70.45 | 70.82 | 70.82 | 406,400 |
| 2025-12-26 | CPAY | 311.45 | 312.96 | 309.38 | 310.18 | 310.18 | 254,838 |
| 2025-12-26 | DOW | 22.78 | 23.04 | 22.6 | 23.02 | 23.02 | 8.931e+6 |
| 2025-12-26 | FICO | 1,729.36 | 1,754.2 | 1,726.01 | 1,753.19 | 1,753.19 | 102,600 |
| 2025-12-26 | IDXX | 687.15 | 689.1 | 682.74 | 688.48 | 688.48 | 206,701 |
| 2025-12-26 | GEN | 27.28 | 27.52 | 27.21 | 27.49 | 27.49 | 2.961e+6 |
| 2025-12-26 | BMY | 53.57 | 53.84 | 53.2 | 53.45 | 53.45 | 9.573e+6 |
| 2025-12-26 | CTRA | 25.63 | 25.73 | 25.42 | 25.6 | 25.6 | 3.871e+6 |
| 2025-12-26 | HAL | 27.92 | 28.12 | 27.68 | 27.83 | 27.83 | 3.006e+6 |
| 2025-12-26 | EIX | 58.6 | 58.62 | 57.64 | 57.95 | 57.95 | 1.136e+6 |
| 2025-12-26 | EXE | 108.42 | 108.66 | 107.41 | 108.25 | 108.25 | 1.185e+6 |
| 2025-12-26 | CPRT | 39.06 | 39.33 | 38.99 | 39.3 | 39.3 | 4.280e+6 |
| 2025-12-26 | GRMN | 204.11 | 204.98 | 203.21 | 204.72 | 204.72 | 415,403 |
| 2025-12-26 | CAH | 206.68 | 207.42 | 206.1 | 207.27 | 207.27 | 591,000 |
| 2025-12-26 | CE | 42.02 | 42.89 | 41.72 | 42.81 | 42.81 | 1.130e+6 |
| 2025-12-26 | APH | 137.67 | 138.05 | 136.57 | 137.16 | 137.16 | 2.668e+6 |
| 2025-12-26 | BRK-B | 500.45 | 501.56 | 496.83 | 498.3 | 498.3 | 2.248e+6 |