Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54201–54250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | JNJ | 203.93 | 205.44 | 202.2 | 204.69 | 204.69 | 7.047e+6 |
| 2025-12-23 | HD | 341.72 | 345.19 | 339.67 | 342.68 | 342.68 | 3.873e+6 |
| 2025-12-23 | ISRG | 577.14 | 579.2 | 573.68 | 577.34 | 577.34 | 1.283e+6 |
| 2025-12-23 | LYB | 43.29 | 43.33 | 41.93 | 42.14 | 42.14 | 4.764e+6 |
| 2025-12-23 | FDX | 291.82 | 294.25 | 289.66 | 294.02 | 294.02 | 1.725e+6 |
| 2025-12-23 | ATI | 115.12 | 116.95 | 114 | 116.21 | 116.21 | 822,600 |
| 2025-12-23 | HAL | 28.05 | 28.36 | 27.82 | 28.03 | 28.03 | 4.505e+6 |
| 2025-12-23 | GPN | 81.07 | 81.72 | 79.48 | 79.93 | 79.93 | 2.222e+6 |
| 2025-12-23 | INTC | 36.24 | 36.8 | 36.03 | 36.35 | 36.35 | 3.596e+7 |
| 2025-12-23 | FSLR | 282 | 283.37 | 262 | 269.39 | 269.39 | 3.849e+6 |
| 2025-12-23 | CMI | 515.67 | 516.68 | 512.97 | 513.74 | 513.74 | 496,413 |
| 2025-12-23 | LKQ | 29.58 | 29.72 | 28.82 | 29.35 | 29.35 | 3.318e+6 |
| 2025-12-23 | GILD | 123.47 | 126.69 | 123.3 | 124.48 | 124.48 | 5.713e+6 |
| 2025-12-23 | HRL | 23.47 | 23.47 | 23.23 | 23.46 | 23.46 | 3.811e+6 |
| 2025-12-23 | ECL | 267.26 | 267.26 | 263.45 | 264.03 | 264.03 | 864,813 |
| 2025-12-23 | GOOG | 310.92 | 316.08 | 310.53 | 315.46 | 315.46 | 1.396e+7 |
| 2025-12-23 | FTNT | 81.61 | 81.71 | 80.1 | 80.66 | 80.66 | 3.466e+6 |
| 2025-12-23 | LULU | 211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 2.868e+6 |
| 2025-12-23 | EQR | 61.03 | 61.03 | 60.27 | 60.91 | 60.91 | 2.038e+6 |
| 2025-12-23 | EXPE | 287.79 | 290.73 | 286.84 | 287.61 | 287.61 | 1.185e+6 |
| 2025-12-23 | EL | 107.69 | 108.63 | 106.87 | 107.3 | 107.3 | 1.692e+6 |
| 2025-12-23 | CPAY | 314.19 | 316.01 | 307.19 | 309.77 | 309.77 | 357,429 |
| 2025-12-23 | FIX | 947.47 | 969.12 | 945.37 | 964.49 | 964.49 | 327,851 |
| 2025-12-23 | DOW | 22.99 | 23.12 | 22.5 | 22.63 | 22.63 | 7.885e+6 |
| 2025-12-23 | COP | 91.94 | 92.36 | 91.04 | 91.33 | 91.33 | 5.671e+6 |
| 2025-12-23 | INFO | 24.65 | 24.74 | 24.65 | 24.73 | 24.73 | 17,400 |
| 2025-12-23 | AVY | 180.43 | 180.99 | 179.5 | 180.33 | 180.33 | 772,800 |
| 2025-12-23 | GIS | 45.92 | 45.93 | 45.05 | 45.23 | 45.23 | 8.545e+6 |
| 2025-12-23 | EW | 86.1 | 86.53 | 85.82 | 86.23 | 86.23 | 1.743e+6 |
| 2025-12-23 | DVN | 36.39 | 36.44 | 35.93 | 36.15 | 36.15 | 4.610e+6 |
| 2025-12-23 | F | 13.13 | 13.15 | 12.98 | 12.99 | 12.99 | 2.544e+7 |
| 2025-12-23 | HLT | 291.95 | 293.57 | 290.71 | 291.11 | 291.11 | 1.085e+6 |
| 2025-12-23 | DE | 467.39 | 468.18 | 462.45 | 463.24 | 463.24 | 1.084e+6 |
| 2025-12-23 | APP | 727.38 | 737 | 710.25 | 728.45 | 728.45 | 2.229e+6 |
| 2025-12-23 | LNT | 64.03 | 64.32 | 63.8 | 64.25 | 64.25 | 1.526e+6 |
| 2025-12-23 | EG | 334.26 | 336.67 | 332.76 | 334.95 | 334.95 | 485,718 |
| 2025-12-23 | GL | 142.08 | 143.02 | 141.2 | 141.76 | 141.76 | 415,601 |
| 2025-12-23 | GEN | 27.37 | 27.44 | 27.03 | 27.17 | 27.17 | 2.735e+6 |
| 2025-12-23 | EFX | 218.33 | 219.89 | 216.05 | 218.65 | 218.65 | 794,800 |
| 2025-12-23 | COIN | 243.25 | 245.2 | 238.8 | 242.3 | 242.3 | 7.004e+6 |
| 2025-12-23 | DXCM | 67.36 | 67.4 | 66.35 | 66.86 | 66.86 | 2.818e+6 |
| 2025-12-23 | FLR | 40.66 | 41.43 | 40.46 | 40.9 | 40.9 | 6.183e+6 |
| 2025-12-23 | IVZ | 26.89 | 27 | 26.63 | 26.67 | 26.67 | 4.037e+6 |
| 2025-12-23 | EBAY | 83.72 | 84.55 | 83.6 | 83.77 | 83.77 | 2.748e+6 |
| 2025-12-23 | BMY | 53.47 | 53.59 | 52.84 | 53.1 | 53.1 | 1.658e+7 |
| 2025-12-23 | FOSL | 3.63 | 3.78 | 3.56 | 3.72 | 3.72 | 315,500 |
| 2025-12-23 | GEV | 663.93 | 663.93 | 653.12 | 660.56 | 660.56 | 1.998e+6 |
| 2025-12-23 | FFIV | 259.86 | 261.52 | 258.17 | 260.46 | 260.46 | 936,300 |
| 2025-12-23 | CSGP | 66.6 | 66.88 | 65.79 | 66.64 | 66.64 | 2.724e+6 |
| 2025-12-23 | LII | 493.22 | 494.64 | 487.36 | 491.81 | 491.81 | 231,200 |