Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54801–54850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | GS | 891.82 | 900.74 | 890.15 | 894.29 | 894.29 | 1.442e+6 |
| 2025-12-22 | EMC | 30.31 | 30.35 | 30.29 | 30.32 | 30.32 | 3,600 |
| 2025-12-22 | KVUE | 16.58 | 16.67 | 16.53 | 16.61 | 16.61 | 3.390e+7 |
| 2025-12-22 | DXC | 15.4 | 15.51 | 15.25 | 15.33 | 15.33 | 1.693e+6 |
| 2025-12-22 | GWW | 1,021 | 1,031.27 | 1,017.47 | 1,030.83 | 1,030.83 | 228,700 |
| 2025-12-22 | IBKR | 65.2 | 65.85 | 64.33 | 65.73 | 65.73 | 3.119e+6 |
| 2025-12-22 | HAS | 81.42 | 81.59 | 80.74 | 81 | 81 | 1.050e+6 |
| 2025-12-22 | BF-B | 28.1 | 28.23 | 27.61 | 27.84 | 27.84 | 4.607e+6 |
| 2025-12-22 | FRT | 98.72 | 99.87 | 98.7 | 99.46 | 99.46 | 468,241 |
| 2025-12-22 | HBAN | 17.52 | 17.78 | 17.49 | 17.75 | 17.75 | 1.528e+7 |
| 2025-12-22 | EME | 618.53 | 627.27 | 613.18 | 621.16 | 621.16 | 263,400 |
| 2025-12-22 | J | 134.12 | 134.95 | 133.74 | 134.9 | 134.9 | 573,855 |
| 2025-12-22 | JNJ | 205.04 | 206.98 | 204.41 | 206.22 | 206.22 | 8.188e+6 |
| 2025-12-22 | HST | 17.99 | 18.13 | 17.87 | 18.08 | 18.08 | 4.527e+6 |
| 2025-12-22 | JBHT | 197.94 | 199.68 | 196.53 | 198.81 | 198.81 | 691,962 |
| 2025-12-22 | CBOE | 247.26 | 252.2 | 244.74 | 251.21 | 251.21 | 655,410 |
| 2025-12-22 | JCI | 119.6 | 119.76 | 118.4 | 119.59 | 119.59 | 3.636e+6 |
| 2025-12-22 | FITB | 47.01 | 47.61 | 46.96 | 47.39 | 47.39 | 5.444e+6 |
| 2025-12-22 | BRK-B | 496.34 | 500.31 | 495.55 | 499.73 | 499.73 | 4.070e+6 |
| 2025-12-22 | JKHY | 183.73 | 185.83 | 182.6 | 184.66 | 184.66 | 668,649 |
| 2025-12-22 | KIM | 19.71 | 19.86 | 19.68 | 19.81 | 19.81 | 5.199e+6 |
| 2025-12-22 | CTRA | 25.31 | 25.58 | 25.15 | 25.34 | 25.34 | 4.789e+6 |
| 2025-12-22 | HAL | 27.87 | 28.48 | 27.81 | 28.05 | 28.05 | 7.143e+6 |
| 2025-12-22 | LNT | 63.48 | 64.14 | 63.3 | 64.02 | 64.02 | 2.132e+6 |
| 2025-12-22 | ATI | 114.8 | 116.72 | 114 | 115.76 | 115.76 | 1.752e+6 |
| 2025-12-22 | INTC | 37.89 | 37.9 | 36.29 | 36.37 | 36.37 | 5.169e+7 |
| 2025-12-22 | FSLR | 269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 3.479e+6 |
| 2025-12-22 | ECL | 263.36 | 267.28 | 262.56 | 266.67 | 266.67 | 1.035e+6 |
| 2025-12-22 | F | 13.2 | 13.3 | 13.11 | 13.15 | 13.15 | 3.111e+7 |
| 2025-12-22 | CMI | 514.57 | 518.42 | 509.56 | 515.92 | 515.92 | 842,900 |
| 2025-12-22 | EQT | 53.55 | 54.08 | 52.84 | 53.21 | 53.21 | 7.705e+6 |
| 2025-12-22 | ETN | 320.73 | 320.89 | 316.41 | 318.52 | 318.52 | 2.080e+6 |
| 2025-12-22 | COHR | 192.87 | 197.21 | 189.5 | 190.98 | 190.98 | 3.380e+6 |
| 2025-12-22 | EL | 108.36 | 109.1 | 107.79 | 108.31 | 108.31 | 2.134e+6 |
| 2025-12-22 | FTNT | 81.35 | 81.83 | 80.13 | 81.74 | 81.74 | 4.715e+6 |
| 2025-12-22 | DASH | 235.86 | 235.98 | 232 | 234.89 | 234.89 | 3.840e+6 |
| 2025-12-22 | EXPE | 290.96 | 290.96 | 285.58 | 288.67 | 288.67 | 1.154e+6 |
| 2025-12-22 | EQR | 59.8 | 61.09 | 59.5 | 60.87 | 60.87 | 3.086e+6 |
| 2025-12-22 | LULU | 209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 4.611e+6 |
| 2025-12-22 | FMC | 13.23 | 13.31 | 12.93 | 13.04 | 13.04 | 3.561e+6 |
| 2025-12-22 | COP | 91.7 | 93.1 | 91.17 | 91.9 | 91.9 | 4.851e+6 |
| 2025-12-22 | CPAY | 310.05 | 315.04 | 309.97 | 313.97 | 313.97 | 369,645 |
| 2025-12-22 | GD | 335.92 | 342.67 | 334.51 | 342.19 | 342.19 | 1.198e+6 |
| 2025-12-22 | KMX | 38.33 | 39.26 | 37.82 | 38.15 | 38.15 | 7.109e+6 |
| 2025-12-22 | APP | 731.97 | 738.01 | 722.03 | 733.6 | 733.6 | 3.193e+6 |
| 2025-12-22 | GIS | 46.06 | 46.27 | 45.69 | 45.96 | 45.96 | 7.543e+6 |
| 2025-12-22 | EG | 328.57 | 334.3 | 328.57 | 333.58 | 333.58 | 288,525 |
| 2025-12-22 | LKQ | 29.31 | 30.18 | 28.99 | 29.59 | 29.59 | 4.553e+6 |
| 2025-12-22 | ERIE | 277.61 | 284.05 | 275.93 | 283.03 | 283.03 | 156,704 |
| 2025-12-22 | LUMN | 8.37 | 8.37 | 7.75 | 7.77 | 7.77 | 1.272e+7 |