Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54151–54200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | FAST | 41.3 | 41.42 | 41.23 | 41.27 | 41.27 | 4.751e+6 |
| 2025-12-23 | DUK | 114.41 | 115.21 | 114.16 | 114.82 | 114.82 | 3.628e+6 |
| 2025-12-23 | IRM | 80.31 | 80.4 | 78.86 | 80.15 | 80.15 | 1.477e+6 |
| 2025-12-23 | M | 22.69 | 22.76 | 22.14 | 22.33 | 22.33 | 5.557e+6 |
| 2025-12-23 | CAT | 578.04 | 586.21 | 578.04 | 579.95 | 579.95 | 1.731e+6 |
| 2025-12-23 | HUBB | 448.17 | 456.51 | 448.17 | 454.68 | 454.68 | 374,354 |
| 2025-12-23 | HIG | 139.3 | 139.9 | 137.9 | 138.49 | 138.49 | 1.124e+6 |
| 2025-12-23 | FIS | 66.4 | 66.76 | 65.87 | 66.23 | 66.23 | 2.453e+6 |
| 2025-12-23 | IQV | 223.17 | 225.38 | 222.91 | 225.15 | 225.15 | 711,800 |
| 2025-12-23 | CZR | 25 | 25.01 | 24.29 | 24.44 | 24.44 | 3.728e+6 |
| 2025-12-23 | ITW | 248.67 | 249.8 | 248.05 | 248.64 | 248.64 | 594,108 |
| 2025-12-23 | KIM | 19.84 | 19.98 | 19.71 | 19.89 | 19.89 | 7.482e+6 |
| 2025-12-23 | CPT | 107.6 | 107.6 | 105.9 | 106.63 | 106.63 | 1.052e+6 |
| 2025-12-23 | CNC | 39.92 | 39.99 | 39.34 | 39.6 | 39.6 | 3.586e+6 |
| 2025-12-23 | CPRT | 39.34 | 39.4 | 38.85 | 39.15 | 39.15 | 8.573e+6 |
| 2025-12-23 | CHRW | 164.43 | 165.55 | 163.31 | 164.03 | 164.03 | 1.246e+6 |
| 2025-12-23 | CRL | 202.2 | 204.07 | 201.56 | 202.87 | 202.87 | 462,230 |
| 2025-12-23 | GLW | 87.91 | 89.57 | 87.67 | 89.17 | 89.17 | 3.398e+6 |
| 2025-12-23 | ERIE | 283.23 | 284.33 | 280.64 | 280.69 | 280.69 | 101,418 |
| 2025-12-23 | GME | 21.66 | 21.68 | 21.13 | 21.38 | 21.38 | 4.385e+6 |
| 2025-12-23 | GT | 8.71 | 8.78 | 8.61 | 8.64 | 8.64 | 2.956e+6 |
| 2025-12-23 | ELV | 340.63 | 343.22 | 339.63 | 341.12 | 341.12 | 806,400 |
| 2025-12-23 | GNW | 9.25 | 9.28 | 9.11 | 9.13 | 9.13 | 2.397e+6 |
| 2025-12-23 | KMI | 26.34 | 26.78 | 26.34 | 26.77 | 26.77 | 8.518e+6 |
| 2025-12-23 | EA | 203.68 | 204.19 | 203.6 | 204.08 | 204.08 | 1.450e+6 |
| 2025-12-23 | GPC | 124.81 | 124.94 | 122.49 | 122.74 | 122.74 | 650,300 |
| 2025-12-23 | GS | 895.64 | 901.18 | 889.02 | 896.99 | 896.99 | 1.210e+6 |
| 2025-12-23 | EIX | 58.73 | 59.1 | 58.39 | 58.48 | 58.48 | 2.305e+6 |
| 2025-12-23 | DASH | 233.29 | 233.98 | 230.1 | 232.7 | 232.7 | 2.695e+6 |
| 2025-12-23 | KVUE | 16.61 | 16.72 | 16.53 | 16.62 | 16.62 | 2.707e+7 |
| 2025-12-23 | EMC | 30.29 | 30.45 | 30.29 | 30.45 | 30.45 | 4,900 |
| 2025-12-23 | GWW | 1,030.77 | 1,031.18 | 1,017.35 | 1,019.91 | 1,019.91 | 265,432 |
| 2025-12-23 | DRI | 186.26 | 186.26 | 181.87 | 184.19 | 184.19 | 1.466e+6 |
| 2025-12-23 | IBKR | 65.73 | 66.26 | 65.39 | 65.89 | 65.89 | 3.085e+6 |
| 2025-12-23 | HAS | 81.23 | 81.43 | 80.44 | 80.85 | 80.85 | 1.095e+6 |
| 2025-12-23 | FRT | 99.71 | 99.71 | 98.71 | 98.93 | 98.93 | 472,600 |
| 2025-12-23 | HBAN | 17.75 | 17.77 | 17.54 | 17.56 | 17.56 | 1.642e+7 |
| 2025-12-23 | DXC | 15.24 | 15.31 | 15.01 | 15.03 | 15.03 | 1.841e+6 |
| 2025-12-23 | GM | 82.53 | 83.23 | 82.46 | 82.55 | 82.55 | 4.820e+6 |
| 2025-12-23 | EME | 618.47 | 627.03 | 617.91 | 625 | 625 | 197,900 |
| 2025-12-23 | J | 134.86 | 135.22 | 133.75 | 135.08 | 135.08 | 557,000 |
| 2025-12-23 | HST | 18.09 | 18.14 | 17.79 | 17.82 | 17.82 | 4.898e+6 |
| 2025-12-23 | JBHT | 198.51 | 199.52 | 195.2 | 196.27 | 196.27 | 856,800 |
| 2025-12-23 | BF-B | 27.81 | 27.84 | 26.32 | 26.4 | 26.4 | 5.425e+6 |
| 2025-12-23 | HII | 356.95 | 359.07 | 350.13 | 353.41 | 353.41 | 645,024 |
| 2025-12-23 | LEN | 105.88 | 106.14 | 103.24 | 103.73 | 103.73 | 2.802e+6 |
| 2025-12-23 | JCI | 119.41 | 120.78 | 119.07 | 120.76 | 120.76 | 3.727e+6 |
| 2025-12-23 | ETN | 317.79 | 322.31 | 317.33 | 320.92 | 320.92 | 2.197e+6 |
| 2025-12-23 | FITB | 47.42 | 47.59 | 47.23 | 47.27 | 47.27 | 6.373e+6 |
| 2025-12-23 | JKHY | 183.93 | 184.9 | 182.34 | 184.64 | 184.64 | 449,500 |