Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53651–53700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | CPB | 26.81 | 27.16 | 26.81 | 27.12 | 27.12 | 2.659e+6 |
| 2025-12-24 | FIX | 963.15 | 963.84 | 952.13 | 957.2 | 957.2 | 155,010 |
| 2025-12-24 | INVH | 26.62 | 27.1 | 26.61 | 26.99 | 26.99 | 2.345e+6 |
| 2025-12-24 | BMY | 53.23 | 53.56 | 53.02 | 53.52 | 53.52 | 1.004e+7 |
| 2025-12-24 | FMC | 12.97 | 13.33 | 12.95 | 13.19 | 13.19 | 1.878e+6 |
| 2025-12-24 | JNJ | 204.91 | 206.84 | 204.48 | 206.68 | 206.68 | 2.377e+6 |
| 2025-12-24 | FIS | 66.43 | 66.98 | 66.27 | 66.6 | 66.6 | 925,135 |
| 2025-12-24 | GNRC | 139.78 | 141.54 | 139.78 | 140.81 | 140.81 | 406,000 |
| 2025-12-24 | CNX | 37.39 | 37.89 | 36.94 | 36.99 | 36.99 | 867,515 |
| 2025-12-24 | APP | 727.85 | 734.77 | 721.55 | 727.5 | 727.5 | 947,400 |
| 2025-12-24 | LUMN | 7.74 | 7.94 | 7.64 | 7.77 | 7.77 | 3.720e+6 |
| 2025-12-24 | GEHC | 83.36 | 83.77 | 83.03 | 83.32 | 83.32 | 807,000 |
| 2025-12-24 | EW | 86.1 | 86.5 | 85.79 | 86.29 | 86.29 | 704,800 |
| 2025-12-23 | MAT | 19.81 | 19.98 | 19.72 | 19.88 | 19.88 | 2.186e+6 |
| 2025-12-23 | TGT | 93.41 | 93.54 | 91.96 | 92.48 | 92.48 | 7.976e+6 |
| 2025-12-23 | ROST | 180.41 | 180.76 | 178.5 | 180.23 | 180.23 | 1.564e+6 |
| 2025-12-23 | MBC | 11.26 | 11.32 | 11.14 | 11.17 | 11.17 | 993,104 |
| 2025-12-23 | VAL | 50.11 | 50.25 | 49.16 | 49.59 | 49.59 | 608,900 |
| 2025-12-23 | RSG | 211.68 | 212.64 | 211.41 | 211.83 | 211.83 | 1.619e+6 |
| 2025-12-23 | MCD | 310.36 | 312.37 | 308.9 | 309.11 | 309.11 | 2.923e+6 |
| 2025-12-23 | SPG | 184.42 | 185.6 | 183.65 | 185.46 | 185.46 | 937,941 |
| 2025-12-23 | RVTY | 97.42 | 97.74 | 96.84 | 97.44 | 97.44 | 727,842 |
| 2025-12-23 | MCHP | 65.14 | 65.49 | 64.39 | 64.64 | 64.64 | 4.875e+6 |
| 2025-12-23 | PPG | 102.55 | 102.73 | 101.07 | 101.42 | 101.42 | 1.589e+6 |
| 2025-12-23 | SATS | 107.99 | 108.29 | 105.12 | 106.76 | 106.76 | 2.540e+6 |
| 2025-12-23 | MCK | 813.7 | 825.19 | 812.32 | 825.04 | 825.04 | 388,500 |
| 2025-12-23 | NFLX | 93.4 | 93.81 | 91.33 | 93.5 | 93.5 | 2.590e+7 |
| 2025-12-23 | SBNY | 0.5 | 1.4 | 0.5 | 1.35 | 1.35 | 56,900 |
| 2025-12-23 | MCO | 506.57 | 513.56 | 505.96 | 513.06 | 513.06 | 568,755 |
| 2025-12-23 | MTB | 205.93 | 206.82 | 204.44 | 204.99 | 204.99 | 707,100 |
| 2025-12-23 | SBUX | 84.97 | 85.09 | 82.37 | 82.84 | 82.84 | 9.511e+6 |
| 2025-12-23 | MDT | 96.02 | 96.39 | 95.78 | 95.98 | 95.98 | 3.580e+6 |
| 2025-12-23 | URI | 813.17 | 817.77 | 806.62 | 814.33 | 814.33 | 313,500 |
| 2025-12-23 | SE | 126 | 126.11 | 123.4 | 125.77 | 125.77 | 3.275e+6 |
| 2025-12-23 | MET | 80.14 | 80.41 | 79.68 | 79.72 | 79.72 | 2.136e+6 |
| 2025-12-23 | RRC | 35.12 | 35.97 | 35.01 | 35.85 | 35.85 | 2.199e+6 |
| 2025-12-23 | SEDG | 30.49 | 30.9 | 30.01 | 30.48 | 30.48 | 1.843e+6 |
| 2025-12-23 | NTRS | 139.65 | 140.46 | 138.8 | 139.41 | 139.41 | 1.481e+6 |
| 2025-12-23 | META | 659.48 | 665.43 | 657.69 | 664.37 | 664.37 | 8.487e+6 |
| 2025-12-23 | SHW | 323.44 | 323.44 | 319.72 | 322.49 | 322.49 | 1.454e+6 |
| 2025-12-23 | WDAY | 217.05 | 217.09 | 213.63 | 215.44 | 215.44 | 2.150e+6 |
| 2025-12-23 | SO | 84.35 | 85.41 | 84.24 | 85.02 | 85.02 | 4.319e+6 |
| 2025-12-23 | SIG | 84.65 | 86.88 | 83.38 | 85.19 | 85.19 | 935,200 |
| 2025-12-23 | MGM | 37.54 | 37.64 | 36.88 | 36.97 | 36.97 | 3.103e+6 |
| 2025-12-23 | NKE | 56.8 | 57.22 | 56.61 | 56.96 | 56.96 | 2.328e+7 |
| 2025-12-23 | T | 23.75 | 24 | 23.73 | 23.93 | 23.93 | 2.087e+7 |
| 2025-12-23 | WY | 23.49 | 23.5 | 23.22 | 23.35 | 23.35 | 5.227e+6 |
| 2025-12-23 | WDC | 175.44 | 178.32 | 174.42 | 178.17 | 178.17 | 3.721e+6 |
| 2025-12-23 | TAP | 46.4 | 46.4 | 45.23 | 45.56 | 45.56 | 2.463e+6 |
| 2025-12-23 | MHK | 108.71 | 109.25 | 107.85 | 108.93 | 108.93 | 926,759 |