Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53601–53650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-24 | FTNT | 80.53 | 81.38 | 80.28 | 81.18 | 81.18 | 1.241e+6 |
| 2025-12-24 | EXPE | 286.73 | 288.17 | 285.53 | 285.95 | 285.95 | 324,600 |
| 2025-12-24 | EQR | 61.16 | 61.55 | 60.93 | 61.3 | 61.3 | 693,600 |
| 2025-12-24 | CPAY | 309.79 | 313.27 | 307.65 | 311.57 | 311.57 | 145,300 |
| 2025-12-24 | DXCM | 66.92 | 67.51 | 66.75 | 67.42 | 67.42 | 948,103 |
| 2025-12-24 | DOW | 22.68 | 22.81 | 22.6 | 22.79 | 22.79 | 3.449e+6 |
| 2025-12-24 | ECL | 263.65 | 265.29 | 262.76 | 264.87 | 264.87 | 525,540 |
| 2025-12-24 | GPN | 80.49 | 80.92 | 79.73 | 80.92 | 80.92 | 980,138 |
| 2025-12-24 | JBL | 235.42 | 236.37 | 233.14 | 234.36 | 234.36 | 520,500 |
| 2025-12-24 | ILMN | 135.65 | 136.54 | 132.93 | 135.32 | 135.32 | 597,529 |
| 2025-12-24 | GEN | 27.19 | 27.38 | 27.11 | 27.36 | 27.36 | 2.017e+6 |
| 2025-12-24 | KMX | 38.72 | 39.59 | 38.1 | 39.18 | 39.18 | 1.930e+6 |
| 2025-12-24 | CTRA | 25.65 | 25.71 | 25.49 | 25.5 | 25.5 | 2.838e+6 |
| 2025-12-24 | GE | 315.17 | 316.34 | 314.3 | 315.93 | 315.93 | 878,500 |
| 2025-12-24 | GIS | 45.39 | 45.62 | 45.22 | 45.58 | 45.58 | 2.285e+6 |
| 2025-12-24 | DLR | 153 | 154.32 | 152.22 | 154.14 | 154.14 | 498,406 |
| 2025-12-24 | IPGP | 74.55 | 75.3 | 74 | 74.69 | 74.69 | 116,347 |
| 2025-12-24 | HD | 342.05 | 345.94 | 341.61 | 345.03 | 345.03 | 1.369e+6 |
| 2025-12-24 | CTVA | 67.05 | 67.42 | 66.88 | 67.18 | 67.18 | 770,500 |
| 2025-12-24 | HLT | 291 | 293.31 | 290.23 | 293.02 | 293.02 | 485,843 |
| 2025-12-24 | BF-B | 26.4 | 26.65 | 26.13 | 26.65 | 26.65 | 2.628e+6 |
| 2025-12-24 | HCA | 473.87 | 475.51 | 470.29 | 473.35 | 473.35 | 254,221 |
| 2025-12-24 | CRH | 125.69 | 126.8 | 125.03 | 126.63 | 126.63 | 1.653e+6 |
| 2025-12-24 | EFX | 218.09 | 220.2 | 217.34 | 219.21 | 219.21 | 284,800 |
| 2025-12-24 | GD | 340.55 | 343.26 | 340.53 | 342.39 | 342.39 | 314,048 |
| 2025-12-24 | EBAY | 83.3 | 84.6 | 83.22 | 84.32 | 84.32 | 1.070e+6 |
| 2025-12-24 | EXE | 108.4 | 109.37 | 107.88 | 107.93 | 107.93 | 1.147e+6 |
| 2025-12-24 | DPZ | 423.52 | 426.11 | 421.87 | 423.29 | 423.29 | 195,000 |
| 2025-12-24 | COTY | 3.03 | 3.07 | 3 | 3.06 | 3.06 | 3.392e+6 |
| 2025-12-24 | GDDY | 126.41 | 127.17 | 126.1 | 127.15 | 127.15 | 356,600 |
| 2025-12-24 | EPAM | 207.18 | 210.56 | 207.18 | 209.08 | 209.08 | 189,038 |
| 2025-12-24 | FOSL | 3.72 | 3.72 | 3.62 | 3.69 | 3.69 | 155,200 |
| 2025-12-24 | INFO | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 6,233 |
| 2025-12-24 | GOOGL | 314.55 | 314.86 | 311.7 | 313.87 | 313.87 | 1.010e+7 |
| 2025-12-24 | LII | 493.41 | 495.88 | 488.64 | 494.47 | 494.47 | 89,648 |
| 2025-12-24 | EXC | 42.92 | 43.18 | 42.83 | 43.15 | 43.15 | 2.946e+6 |
| 2025-12-24 | LNT | 64.13 | 64.46 | 63.97 | 64.43 | 64.43 | 718,700 |
| 2025-12-24 | FITB | 47.41 | 47.62 | 47.16 | 47.39 | 47.39 | 3.708e+6 |
| 2025-12-24 | FOX | 64.15 | 64.63 | 64.08 | 64.59 | 64.59 | 719,447 |
| 2025-12-24 | LKQ | 29.52 | 29.83 | 29.36 | 29.61 | 29.61 | 3.352e+6 |
| 2025-12-24 | EL | 107.06 | 108.79 | 106.69 | 107.14 | 107.14 | 1.475e+6 |
| 2025-12-24 | GEV | 659.75 | 672.6 | 657.39 | 666.43 | 666.43 | 1.111e+6 |