Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55101–55150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | DD | 40.52 | 41.14 | 40.31 | 40.93 | 40.93 | 1.447e+7 |
| 2025-12-19 | ATI | 111.27 | 113.57 | 110.86 | 113.28 | 113.28 | 3.277e+6 |
| 2025-12-19 | DDOG | 138.84 | 141.25 | 137.71 | 140.39 | 140.39 | 6.303e+6 |
| 2025-12-19 | EQR | 60.84 | 60.84 | 59.96 | 59.97 | 59.97 | 4.433e+6 |
| 2025-12-19 | DELL | 123.05 | 126.21 | 122.79 | 125.49 | 125.49 | 9.715e+6 |
| 2025-12-19 | F | 13 | 13.17 | 12.97 | 13.16 | 13.16 | 6.164e+7 |
| 2025-12-19 | DG | 134.75 | 136.19 | 132.98 | 136.05 | 136.05 | 5.137e+6 |
| 2025-12-19 | CMI | 503.36 | 511.61 | 500.37 | 503.44 | 503.44 | 1.959e+6 |
| 2025-12-19 | DGX | 174.24 | 175.26 | 173.04 | 174.5 | 174.5 | 1.581e+6 |
| 2025-12-19 | EQT | 53.52 | 54.3 | 53.47 | 53.58 | 53.58 | 1.165e+7 |
| 2025-12-19 | DHR | 223.85 | 225.2 | 222.62 | 224.05 | 224.05 | 6.318e+6 |
| 2025-12-19 | KKR | 131.35 | 132.15 | 129.89 | 130.12 | 130.12 | 6.635e+6 |
| 2025-12-19 | DIS | 112.32 | 113.48 | 110.92 | 111.24 | 111.24 | 2.114e+7 |
| 2025-12-19 | EPAM | 206.71 | 211.26 | 206.44 | 209.17 | 209.17 | 1.982e+6 |
| 2025-12-19 | DLTR | 126.26 | 127.86 | 125.58 | 127.84 | 127.84 | 6.134e+6 |
| 2025-12-19 | EXPE | 286.02 | 291.79 | 285.4 | 288.63 | 288.63 | 3.051e+6 |
| 2025-12-19 | DOC | 15.77 | 15.83 | 15.52 | 15.53 | 15.53 | 1.236e+7 |
| 2025-12-19 | CPAY | 305.32 | 311.27 | 304.68 | 309.81 | 309.81 | 1.446e+6 |
| 2025-12-19 | DOV | 195.1 | 196.8 | 194.67 | 195.76 | 195.76 | 2.535e+6 |
| 2025-12-19 | EL | 108.08 | 110.02 | 106.95 | 107.66 | 107.66 | 7.304e+6 |
| 2025-12-19 | DPZ | 430.29 | 432.12 | 426.04 | 429.34 | 429.34 | 958,300 |
| 2025-12-19 | KMX | 38.55 | 39.03 | 37.39 | 38.47 | 38.47 | 9.283e+6 |
| 2025-12-19 | DTE | 128.43 | 128.87 | 126.53 | 126.65 | 126.65 | 2.828e+6 |
| 2025-12-19 | IR | 78.77 | 79.51 | 78.27 | 79.24 | 79.24 | 6.618e+6 |
| 2025-12-19 | DVA | 115.75 | 116.53 | 114.65 | 115.2 | 115.2 | 1.883e+6 |
| 2025-12-19 | HAL | 27.41 | 27.79 | 27.34 | 27.59 | 27.59 | 2.640e+7 |
| 2025-12-19 | DVN | 35.59 | 36.21 | 35.59 | 35.65 | 35.65 | 1.750e+7 |
| 2025-12-19 | IDXX | 694.8 | 705.95 | 689.98 | 700.34 | 700.34 | 1.683e+6 |
| 2025-12-19 | DXC | 15.29 | 15.48 | 15.21 | 15.43 | 15.43 | 3.993e+6 |
| 2025-12-19 | CNX | 37.15 | 37.82 | 37.1 | 37.68 | 37.68 | 6.879e+6 |
| 2025-12-19 | DXCM | 66.45 | 66.87 | 65.64 | 66.06 | 66.06 | 1.064e+7 |
| 2025-12-19 | GT | 8.96 | 9 | 8.87 | 8.87 | 8.87 | 7.344e+6 |
| 2025-12-19 | EBAY | 84.36 | 84.93 | 83.63 | 84.38 | 84.38 | 1.234e+7 |
| 2025-12-19 | FLS | 69.42 | 70.68 | 69.32 | 70.64 | 70.64 | 2.717e+6 |
| 2025-12-19 | ECL | 261.35 | 263.4 | 259.97 | 262.89 | 262.89 | 3.309e+6 |
| 2025-12-19 | EW | 85.18 | 85.82 | 84.84 | 85.66 | 85.66 | 7.253e+6 |
| 2025-12-19 | EFX | 218.28 | 218.97 | 216.01 | 217.82 | 217.82 | 3.593e+6 |
| 2025-12-19 | EXE | 106.97 | 108.47 | 106.04 | 107.51 | 107.51 | 5.570e+6 |
| 2025-12-19 | EG | 330.1 | 332.82 | 328.27 | 329.26 | 329.26 | 1.017e+6 |
| 2025-12-19 | HCA | 466.82 | 472.6 | 463.4 | 472.28 | 472.28 | 4.263e+6 |
| 2025-12-19 | ELV | 335.58 | 344.48 | 335.54 | 338.6 | 338.6 | 4.158e+6 |
| 2025-12-19 | EA | 203.39 | 204.31 | 202.82 | 203.73 | 203.73 | 5.761e+6 |
| 2025-12-19 | EMC | 30.04 | 30.3 | 30.04 | 30.23 | 30.23 | 6,800 |
| 2025-12-19 | HOOD | 119.47 | 122.96 | 118.2 | 121.35 | 121.35 | 2.758e+7 |
| 2025-12-19 | EME | 613.13 | 622.97 | 608.18 | 610.74 | 610.74 | 891,300 |
| 2025-12-19 | JBL | 217.43 | 227.72 | 217.43 | 226.5 | 226.5 | 2.547e+6 |
| 2025-12-19 | FITB | 46.85 | 47.26 | 46.72 | 47 | 47 | 7.971e+6 |
| 2025-12-19 | KIM | 20.04 | 20.05 | 19.77 | 19.77 | 19.77 | 9.715e+6 |
| 2025-12-19 | FIX | 928.2 | 951.97 | 921.21 | 939.88 | 939.88 | 8.010e+6 |
| 2025-12-19 | COIN | 244.58 | 247 | 240.85 | 245.12 | 245.12 | 1.061e+7 |