Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54251–54300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | FOXA | 73.19 | 73.84 | 72.65 | 73.35 | 73.35 | 2.718e+6 |
| 2025-12-23 | DTE | 127.31 | 128.07 | 126.88 | 127.52 | 127.52 | 1.368e+6 |
| 2025-12-23 | GOOGL | 309.41 | 314.72 | 309.1 | 314.13 | 314.13 | 2.548e+7 |
| 2025-12-23 | GEHC | 83.74 | 83.94 | 83.1 | 83.25 | 83.25 | 2.117e+6 |
| 2025-12-23 | CNX | 37.38 | 37.99 | 37.01 | 37.73 | 37.73 | 1.751e+6 |
| 2025-12-23 | CRH | 125.41 | 125.74 | 124.25 | 125.7 | 125.7 | 5.108e+6 |
| 2025-12-23 | KMX | 38.35 | 38.72 | 37.76 | 38.45 | 38.45 | 3.521e+6 |
| 2025-12-23 | GE | 314.18 | 316.92 | 313.34 | 314.71 | 314.71 | 2.725e+6 |
| 2025-12-23 | ILMN | 137.01 | 137.16 | 134.21 | 136.19 | 136.19 | 916,568 |
| 2025-12-23 | EXE | 107.48 | 110.25 | 107.25 | 109.91 | 109.91 | 2.413e+6 |
| 2025-12-23 | FANG | 147.05 | 148.07 | 145.52 | 146.48 | 146.48 | 1.041e+6 |
| 2025-12-23 | IPGP | 75.15 | 75.88 | 73.89 | 74.51 | 74.51 | 227,300 |
| 2025-12-23 | EPAM | 211.82 | 211.82 | 206.68 | 208 | 208 | 591,100 |
| 2025-12-23 | GD | 342.67 | 344.43 | 340.21 | 340.86 | 340.86 | 1.247e+6 |
| 2025-12-23 | MAS | 63.73 | 64.04 | 62.59 | 63.49 | 63.49 | 1.809e+6 |
| 2025-12-23 | INVH | 26.76 | 26.77 | 26.4 | 26.57 | 26.57 | 3.170e+6 |
| 2025-12-23 | CTRA | 25.51 | 25.87 | 25.49 | 25.79 | 25.79 | 5.594e+6 |
| 2025-12-23 | FOX | 64.35 | 64.51 | 63.61 | 64.15 | 64.15 | 1.328e+6 |
| 2025-12-23 | FMC | 13 | 13.05 | 12.81 | 12.99 | 12.99 | 3.187e+6 |
| 2025-12-23 | DVA | 116.28 | 116.28 | 114.65 | 114.72 | 114.72 | 442,800 |
| 2025-12-23 | LUMN | 7.72 | 7.81 | 7.56 | 7.79 | 7.79 | 1.127e+7 |
| 2025-12-23 | HSY | 182.39 | 182.39 | 176.27 | 180.04 | 180.04 | 1.750e+6 |
| 2025-12-23 | EXC | 43.21 | 43.22 | 42.85 | 43.09 | 43.09 | 6.461e+6 |
| 2025-12-23 | CE | 42.85 | 42.86 | 41.38 | 41.87 | 41.87 | 1.330e+6 |
| 2025-12-22 | MAT | 20.07 | 20.08 | 19.69 | 19.8 | 19.8 | 3.328e+6 |
| 2025-12-22 | ROST | 183.12 | 183.36 | 179.49 | 180.3 | 180.3 | 3.070e+6 |
| 2025-12-22 | MBC | 11.2 | 11.34 | 11.16 | 11.27 | 11.27 | 1.040e+6 |
| 2025-12-22 | RSG | 210.73 | 212.58 | 209.97 | 211.69 | 211.69 | 2.044e+6 |
| 2025-12-22 | MCD | 313.25 | 316.5 | 312.72 | 314.46 | 314.46 | 2.515e+6 |
| 2025-12-22 | RVTY | 96.44 | 98.41 | 96.22 | 97.63 | 97.63 | 767,958 |
| 2025-12-22 | SPG | 182.07 | 184.84 | 181.53 | 184.53 | 184.53 | 1.161e+6 |
| 2025-12-22 | MCHP | 65.33 | 66.28 | 64.96 | 65.52 | 65.52 | 5.868e+6 |
| 2025-12-22 | SATS | 105.86 | 109.41 | 104.6 | 108.88 | 108.88 | 4.768e+6 |
| 2025-12-22 | MCK | 818.32 | 822.84 | 812.99 | 817.72 | 817.72 | 490,610 |
| 2025-12-22 | SBNY | 0.52 | 1.5 | 0.52 | 1.3 | 1.3 | 111,000 |
| 2025-12-22 | SNDK | 249.65 | 252 | 226.6 | 241.05 | 241.05 | 8.663e+6 |
| 2025-12-22 | NFLX | 94.71 | 94.71 | 92.91 | 93.23 | 93.23 | 3.948e+7 |
| 2025-12-22 | MCO | 499.31 | 510.2 | 497.73 | 507.35 | 507.35 | 540,683 |
| 2025-12-22 | SBUX | 87.09 | 87.54 | 84.99 | 85.12 | 85.12 | 7.162e+6 |
| 2025-12-22 | MTB | 203.87 | 206.24 | 203.87 | 205.39 | 205.39 | 782,400 |
| 2025-12-22 | MDT | 96.89 | 96.97 | 95.4 | 96.21 | 96.21 | 6.547e+6 |
| 2025-12-22 | SE | 123.01 | 125.81 | 120.3 | 124.78 | 124.78 | 3.642e+6 |
| 2025-12-22 | MET | 80.23 | 80.91 | 79.91 | 80.16 | 80.16 | 2.378e+6 |
| 2025-12-22 | SEDG | 29.65 | 31.94 | 29.5 | 30.91 | 30.91 | 3.549e+6 |
| 2025-12-22 | RRC | 34.43 | 34.92 | 34.25 | 34.74 | 34.74 | 2.371e+6 |
| 2025-12-22 | META | 661.09 | 673.01 | 656.09 | 660.94 | 660.94 | 1.566e+7 |
| 2025-12-22 | SHW | 319.89 | 324.57 | 319.16 | 322.29 | 322.29 | 1.302e+6 |
| 2025-12-22 | PPG | 101.27 | 102.53 | 100.92 | 102.11 | 102.11 | 1.475e+6 |
| 2025-12-22 | MGM | 37.47 | 37.74 | 37.2 | 37.55 | 37.55 | 3.040e+6 |
| 2025-12-22 | WDAY | 218.63 | 220.88 | 217.86 | 217.99 | 217.99 | 2.234e+6 |