Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54451–54500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | ETSY | 54.28 | 56.87 | 54.28 | 55.73 | 55.73 | 2.796e+6 |
| 2025-12-22 | APO | 146.01 | 149.22 | 145.99 | 147.67 | 147.67 | 2.754e+6 |
| 2025-12-22 | COR | 338.87 | 339.81 | 336.11 | 338.66 | 338.66 | 871,100 |
| 2025-12-22 | ICE | 159.63 | 161.66 | 159.16 | 160.93 | 160.93 | 2.152e+6 |
| 2025-12-22 | INCY | 101.94 | 102.52 | 98.99 | 100.71 | 100.71 | 1.975e+6 |
| 2025-12-22 | FCX | 49.77 | 50.72 | 49.68 | 50.41 | 50.41 | 1.532e+7 |
| 2025-12-22 | CMS | 67.97 | 68.81 | 67.78 | 68.72 | 68.72 | 2.055e+6 |
| 2025-12-22 | IFF | 65.43 | 66.66 | 65.36 | 66.18 | 66.18 | 1.883e+6 |
| 2025-12-22 | DHI | 145.57 | 146.48 | 143.88 | 144.53 | 144.53 | 2.487e+6 |
| 2025-12-22 | CE | 42.28 | 43.52 | 42.1 | 42.68 | 42.68 | 1.095e+6 |
| 2025-12-22 | KDP | 27.4 | 27.91 | 27.28 | 27.77 | 27.77 | 1.075e+7 |
| 2025-12-22 | GNRC | 139.95 | 141.16 | 137.6 | 140.05 | 140.05 | 1.069e+6 |
| 2025-12-22 | EOG | 101.37 | 102.45 | 101.06 | 101.66 | 101.66 | 2.969e+6 |
| 2025-12-22 | EXR | 128.04 | 130.17 | 127.54 | 129.26 | 129.26 | 1.153e+6 |
| 2025-12-22 | CAH | 202.31 | 204.43 | 201.01 | 204.19 | 204.19 | 1.917e+6 |
| 2025-12-22 | CPRT | 39.01 | 39.55 | 38.96 | 39.36 | 39.36 | 5.664e+6 |
| 2025-12-22 | COIN | 251.68 | 254.87 | 247.43 | 247.9 | 247.9 | 6.233e+6 |
| 2025-12-22 | LVS | 66.49 | 66.9 | 65.89 | 66.18 | 66.18 | 3.970e+6 |
| 2025-12-22 | INTU | 671.9 | 675.92 | 667.7 | 671.89 | 671.89 | 1.184e+6 |
| 2025-12-22 | DOW | 23.06 | 23.47 | 23 | 23.15 | 23.15 | 1.043e+7 |
| 2025-12-22 | INVH | 26.33 | 26.85 | 26.29 | 26.71 | 26.71 | 5.695e+6 |
| 2025-12-22 | FTV | 54.94 | 55.71 | 54.72 | 55.62 | 55.62 | 2.600e+6 |
| 2025-12-22 | DECK | 100 | 102.27 | 99.57 | 101.91 | 101.91 | 2.721e+6 |
| 2025-12-22 | JBL | 228.86 | 231.04 | 225.67 | 229.65 | 229.65 | 942,810 |
| 2025-12-22 | IBM | 297.14 | 299.26 | 294.47 | 298.88 | 298.88 | 2.612e+6 |
| 2025-12-22 | IR | 79.95 | 81.36 | 79.11 | 81.08 | 81.08 | 1.901e+6 |
| 2025-12-22 | IDXX | 701.81 | 705.89 | 695.56 | 702.12 | 702.12 | 353,937 |
| 2025-12-22 | APH | 136.73 | 136.94 | 133.02 | 134.87 | 134.87 | 5.349e+6 |
| 2025-12-22 | LH | 251.54 | 254.61 | 250.27 | 254.42 | 254.42 | 707,000 |
| 2025-12-22 | LII | 494 | 494.59 | 484.11 | 492.73 | 492.73 | 399,948 |
| 2025-12-22 | HCA | 470.32 | 473.34 | 461.65 | 471.33 | 471.33 | 1.346e+6 |
| 2025-12-22 | GT | 8.85 | 9.02 | 8.72 | 8.79 | 8.79 | 4.467e+6 |
| 2025-12-22 | HUBB | 446.5 | 451.54 | 443.81 | 449.81 | 449.81 | 335,520 |
| 2025-12-22 | FLS | 71.46 | 71.56 | 70.06 | 71.2 | 71.2 | 748,200 |
| 2025-12-22 | IVZ | 26.71 | 27.05 | 26.69 | 26.91 | 26.91 | 6.010e+6 |
| 2025-12-22 | CRH | 124.98 | 125.76 | 123.45 | 125.32 | 125.32 | 7.927e+6 |
| 2025-12-22 | HLT | 292.4 | 294.26 | 291.29 | 292.28 | 292.28 | 1.104e+6 |
| 2025-12-22 | ADP | 255.82 | 259.35 | 255.51 | 257.61 | 257.61 | 2.076e+6 |
| 2025-12-22 | ED | 95.94 | 97.2 | 95.55 | 96.99 | 96.99 | 1.526e+6 |
| 2025-12-22 | GPN | 80.36 | 81.47 | 79.65 | 81.02 | 81.02 | 2.570e+6 |
| 2025-12-22 | FTI | 44.84 | 45.78 | 44.82 | 44.9 | 44.9 | 2.311e+6 |
| 2025-12-22 | CF | 78.39 | 78.64 | 76.66 | 76.71 | 76.71 | 1.871e+6 |
| 2025-12-22 | CAT | 582.01 | 583.31 | 573.25 | 579.94 | 579.94 | 2.388e+6 |
| 2025-12-22 | KEY | 20.8 | 21.01 | 20.78 | 21.01 | 21.01 | 8.343e+6 |
| 2025-12-22 | CRM | 259.97 | 263.97 | 257.76 | 263.97 | 263.97 | 5.664e+6 |
| 2025-12-22 | IPGP | 76.43 | 76.7 | 74.68 | 75.2 | 75.2 | 322,708 |
| 2025-12-22 | HRB | 42.91 | 43.34 | 42.12 | 42.35 | 42.35 | 1.650e+6 |
| 2025-12-22 | CSGP | 65.12 | 66.69 | 64.97 | 66.6 | 66.6 | 4.614e+6 |
| 2025-12-22 | HRL | 22.95 | 23.49 | 22.87 | 23.49 | 23.49 | 4.611e+6 |
| 2025-12-22 | DRI | 186.45 | 188.47 | 184.29 | 186.42 | 186.42 | 2.002e+6 |