Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53301–53350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | CHRW | 164.72 | 165.5 | 164.13 | 164.39 | 164.39 | 428,115 |
| 2025-12-24 | ERIE | 281.73 | 281.87 | 279.37 | 280.91 | 280.91 | 78,514 |
| 2025-12-24 | DVN | 36.02 | 36.17 | 35.83 | 36.01 | 36.01 | 2.203e+6 |
| 2025-12-24 | GME | 21.23 | 21.57 | 21.23 | 21.53 | 21.53 | 1.781e+6 |
| 2025-12-24 | GT | 8.7 | 8.79 | 8.6 | 8.73 | 8.73 | 1.879e+6 |
| 2025-12-24 | GNW | 9.14 | 9.2 | 9.09 | 9.17 | 9.17 | 1.468e+6 |
| 2025-12-24 | ELV | 342.29 | 344.74 | 340.44 | 341.2 | 341.2 | 458,300 |
| 2025-12-24 | EA | 204.05 | 204.65 | 204.05 | 204.59 | 204.59 | 469,500 |
| 2025-12-24 | GPC | 122.52 | 124.82 | 122.29 | 124.35 | 124.35 | 487,400 |
| 2025-12-24 | KMI | 26.76 | 26.85 | 26.67 | 26.68 | 26.68 | 3.905e+6 |
| 2025-12-24 | GS | 896.44 | 907.1 | 893.99 | 906.01 | 906.01 | 771,800 |
| 2025-12-24 | KVUE | 16.6 | 16.84 | 16.6 | 16.81 | 16.81 | 1.413e+7 |
| 2025-12-24 | DTE | 127.39 | 128.15 | 126.95 | 127.79 | 127.79 | 887,800 |
| 2025-12-24 | EIX | 58.73 | 58.81 | 58.31 | 58.52 | 58.52 | 1.380e+6 |
| 2025-12-24 | GWW | 1,017.8 | 1,028.76 | 1,015.21 | 1,026.71 | 1,026.71 | 83,700 |
| 2025-12-24 | EMC | 30.51 | 30.53 | 30.48 | 30.5 | 30.5 | 3,100 |
| 2025-12-24 | IBKR | 65.77 | 66.06 | 65.4 | 65.91 | 65.91 | 1.345e+6 |
| 2025-12-24 | HAS | 80.82 | 81.38 | 80.49 | 81.07 | 81.07 | 349,335 |
| 2025-12-24 | DRI | 184.19 | 187.82 | 183.61 | 187.06 | 187.06 | 768,500 |
| 2025-12-24 | FRT | 99.06 | 100.33 | 98.91 | 100.11 | 100.11 | 312,213 |
| 2025-12-24 | HBAN | 17.58 | 17.65 | 17.51 | 17.57 | 17.57 | 6.905e+6 |
| 2025-12-24 | CE | 41.96 | 42.23 | 41.5 | 42.13 | 42.13 | 541,245 |
| 2025-12-24 | GM | 82.55 | 82.95 | 82.4 | 82.68 | 82.68 | 2.370e+6 |
| 2025-12-24 | J | 134.94 | 135.69 | 134.01 | 135.33 | 135.33 | 217,700 |
| 2025-12-24 | M | 22.32 | 22.44 | 21.85 | 22.07 | 22.07 | 2.832e+6 |
| 2025-12-24 | EME | 622.15 | 625.94 | 617.73 | 625.38 | 625.38 | 97,545 |
| 2025-12-24 | HST | 17.81 | 17.99 | 17.78 | 17.97 | 17.97 | 3.160e+6 |
| 2025-12-24 | JBHT | 196.79 | 198.17 | 195.72 | 197.52 | 197.52 | 280,637 |
| 2025-12-24 | HII | 352.9 | 358.18 | 351.9 | 354.34 | 354.34 | 197,300 |
| 2025-12-24 | DXC | 15 | 15.16 | 15 | 15.1 | 15.1 | 840,010 |
| 2025-12-24 | LEN | 103.88 | 104.91 | 103.42 | 104.07 | 104.07 | 1.399e+6 |
| 2025-12-24 | JCI | 120.86 | 121.31 | 120.54 | 121.02 | 121.02 | 1.109e+6 |
| 2025-12-24 | ETN | 321.53 | 322.18 | 319.27 | 321.78 | 321.78 | 766,500 |
| 2025-12-24 | JKHY | 184.29 | 185.07 | 184.02 | 184.51 | 184.51 | 238,818 |
| 2025-12-24 | ISRG | 577.34 | 579.85 | 575.03 | 577.15 | 577.15 | 355,207 |
| 2025-12-24 | FOXA | 73.24 | 73.59 | 72.92 | 73.55 | 73.55 | 1.067e+6 |
| 2025-12-24 | ATI | 116.84 | 117.48 | 116.02 | 116.64 | 116.64 | 455,300 |
| 2025-12-24 | KIM | 19.95 | 20.25 | 19.86 | 20.19 | 20.19 | 1.960e+6 |
| 2025-12-24 | IQV | 225.34 | 226.39 | 224.12 | 226.02 | 226.02 | 344,845 |
| 2025-12-24 | FLR | 40.91 | 41.18 | 40.65 | 40.94 | 40.94 | 814,528 |
| 2025-12-24 | HAL | 28.03 | 28.11 | 27.83 | 27.89 | 27.89 | 2.341e+6 |
| 2025-12-24 | DVA | 114.66 | 115.03 | 113.12 | 114.41 | 114.41 | 329,000 |
| 2025-12-24 | HOLX | 74.58 | 74.62 | 74.19 | 74.5 | 74.5 | 5.894e+6 |
| 2025-12-24 | INTC | 35.17 | 36.17 | 34.95 | 36.16 | 36.16 | 3.744e+7 |
| 2025-12-24 | FSLR | 270.03 | 273.5 | 267.27 | 272.21 | 272.21 | 849,828 |
| 2025-12-24 | LYB | 42.19 | 42.51 | 42 | 42.36 | 42.36 | 1.744e+6 |
| 2025-12-24 | GILD | 125 | 125.54 | 124.41 | 124.96 | 124.96 | 1.606e+6 |
| 2025-12-24 | HRL | 23.55 | 23.73 | 23.52 | 23.71 | 23.71 | 2.156e+6 |
| 2025-12-24 | FICO | 1,716.35 | 1,741.69 | 1,701.49 | 1,731.01 | 1,731.01 | 68,605 |
| 2025-12-24 | CF | 77.49 | 77.49 | 76.81 | 76.84 | 76.84 | 645,500 |