Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55301–55350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | CARR | 52.64 | 53.39 | 52.32 | 53.35 | 53.35 | 1.288e+7 |
| 2025-12-19 | GEN | 27.36 | 27.48 | 27.12 | 27.33 | 27.33 | 2.198e+7 |
| 2025-12-19 | CASY | 545.25 | 558.62 | 543.17 | 557.59 | 557.59 | 529,900 |
| 2025-12-19 | KVUE | 16.76 | 16.76 | 16.56 | 16.62 | 16.62 | 4.972e+7 |
| 2025-12-19 | CB | 309.5 | 311.44 | 308.17 | 309.69 | 309.69 | 4.168e+6 |
| 2025-12-19 | IBKR | 63.18 | 64.65 | 63.18 | 64.19 | 64.19 | 4.758e+6 |
| 2025-12-19 | CBRE | 160.09 | 161.66 | 159.07 | 161.63 | 161.63 | 4.433e+6 |
| 2025-12-19 | FRT | 99.36 | 100.36 | 99.13 | 99.17 | 99.17 | 1.473e+6 |
| 2025-12-19 | CCI | 85.69 | 85.88 | 85 | 85.04 | 85.04 | 4.475e+6 |
| 2025-12-19 | HLT | 288.22 | 293.36 | 287.35 | 291.98 | 291.98 | 3.237e+6 |
| 2025-12-19 | CCL | 28.25 | 31.16 | 27.66 | 30.79 | 30.79 | 8.428e+7 |
| 2025-12-19 | KDP | 27.63 | 27.66 | 27.35 | 27.42 | 27.42 | 2.770e+7 |
| 2025-12-19 | CDNS | 315.1 | 319.28 | 313.76 | 314.91 | 314.91 | 3.950e+6 |
| 2025-12-19 | MAS | 64.1 | 64.57 | 63.31 | 63.54 | 63.54 | 5.391e+6 |
| 2025-12-19 | CDW | 141.08 | 142.26 | 136.86 | 139.12 | 139.12 | 1.352e+7 |
| 2025-12-19 | COHR | 178.7 | 187.12 | 174.81 | 185.83 | 185.83 | 4.441e+6 |
| 2025-12-19 | CEG | 360.16 | 367.58 | 353.17 | 354.38 | 354.38 | 5.430e+6 |
| 2025-12-19 | HII | 323.14 | 336.39 | 323.14 | 335.59 | 335.59 | 1.439e+6 |
| 2025-12-19 | CFG | 57.81 | 58.5 | 57.67 | 58.36 | 58.36 | 6.614e+6 |
| 2025-12-19 | FAST | 42.06 | 42.07 | 41.62 | 41.89 | 41.89 | 2.148e+7 |
| 2025-12-19 | CHD | 84.59 | 84.7 | 83.85 | 84.54 | 84.54 | 4.448e+6 |
| 2025-12-19 | CTRA | 25.34 | 25.55 | 25.2 | 25.2 | 25.2 | 1.336e+7 |
| 2025-12-19 | CHTR | 206.44 | 208.96 | 204.2 | 205 | 205 | 5.998e+6 |
| 2025-12-19 | INTC | 36.48 | 37.58 | 36.44 | 36.82 | 36.82 | 1.632e+8 |
| 2025-12-19 | CI | 271.98 | 273.88 | 269.24 | 270.4 | 270.4 | 4.195e+6 |
| 2025-12-19 | FISV | 68.14 | 68.69 | 67.48 | 67.94 | 67.94 | 2.061e+7 |
| 2025-12-19 | CIEN | 212.74 | 231.35 | 212.42 | 230.34 | 230.34 | 4.528e+6 |
| 2025-12-19 | COP | 91.05 | 91.99 | 90.22 | 90.55 | 90.55 | 1.461e+7 |
| 2025-12-19 | CINF | 165.9 | 166.22 | 164.43 | 165.44 | 165.44 | 1.078e+6 |
| 2025-12-19 | COO | 82.57 | 83.08 | 82.08 | 82.75 | 82.75 | 3.588e+6 |
| 2025-12-19 | CL | 77.1 | 77.75 | 76.86 | 77.41 | 77.41 | 1.142e+7 |
| 2025-12-19 | LNT | 64.41 | 64.68 | 63.53 | 63.63 | 63.63 | 3.878e+6 |
| 2025-12-19 | CLX | 96.9 | 97.09 | 95.94 | 96.03 | 96.03 | 5.032e+6 |
| 2025-12-19 | GOOGL | 301.51 | 307.03 | 300.75 | 306.94 | 306.94 | 5.994e+7 |
| 2025-12-19 | CMA | 87.97 | 88.76 | 87.75 | 88.26 | 88.26 | 1.583e+6 |
| 2025-12-19 | APP | 702 | 732 | 700 | 721.37 | 721.37 | 7.834e+6 |
| 2025-12-19 | CMCSA | 27.59 | 27.8 | 26.98 | 27.07 | 27.07 | 9.764e+7 |
| 2025-12-19 | FICO | 1,756.29 | 1,766.33 | 1,726.39 | 1,748.43 | 1,748.43 | 528,309 |
| 2025-12-19 | CME | 259.17 | 264.13 | 258.98 | 262.81 | 262.81 | 4.350e+6 |
| 2025-12-19 | GILD | 120.51 | 125.56 | 120.32 | 123.59 | 123.59 | 2.439e+7 |
| 2025-12-19 | CSCO | 76.15 | 78.32 | 75.97 | 77.58 | 77.58 | 8.488e+7 |
| 2025-12-19 | LKQ | 29.12 | 29.52 | 28.78 | 29.11 | 29.11 | 6.163e+7 |
| 2025-12-19 | CSX | 36.51 | 36.63 | 36.3 | 36.38 | 36.38 | 2.716e+7 |
| 2025-12-19 | COTY | 3.25 | 3.35 | 3.24 | 3.26 | 3.26 | 1.235e+7 |
| 2025-12-19 | CTAS | 188.65 | 188.65 | 185.92 | 186.63 | 186.63 | 7.257e+6 |
| 2025-12-19 | JEF | 60.84 | 61.65 | 60.66 | 61.02 | 61.02 | 2.549e+6 |
| 2025-12-19 | CTSH | 82.59 | 85.9 | 82.54 | 84.39 | 84.39 | 1.746e+7 |
| 2025-12-19 | ETN | 313.83 | 318.83 | 313.6 | 315.94 | 315.94 | 7.357e+6 |
| 2025-12-19 | CVNA | 93 | 94.98 | 90.02 | 90.04 | 90.04 | 1.733e+8 |
| 2025-12-19 | AVY | 183.26 | 183.26 | 179.54 | 180.26 | 180.26 | 1.358e+6 |