Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55401–55450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-19 | FLR | 41.32 | 42.14 | 40.75 | 40.91 | 40.91 | 4.665e+6 |
| 2025-12-19 | HUBB | 434.85 | 442.44 | 432.39 | 441.31 | 441.31 | 989,476 |
| 2025-12-19 | FMC | 13.42 | 13.59 | 13.13 | 13.18 | 13.18 | 7.064e+6 |
| 2025-12-19 | DHI | 148.6 | 148.99 | 145.23 | 146.31 | 146.31 | 6.880e+6 |
| 2025-12-19 | FOSL | 3.52 | 3.74 | 3.46 | 3.69 | 3.69 | 885,200 |
| 2025-12-19 | HSY | 185.45 | 188.45 | 184.57 | 186.59 | 186.59 | 3.559e+6 |
| 2025-12-19 | FOX | 62.93 | 63.7 | 62.81 | 63.26 | 63.26 | 5.721e+6 |
| 2025-12-19 | ITW | 247.38 | 247.59 | 245.49 | 246.97 | 246.97 | 3.335e+6 |
| 2025-12-19 | FOXA | 70.79 | 71.96 | 70.52 | 71.42 | 71.42 | 1.066e+7 |
| 2025-12-19 | GPN | 81.88 | 82.66 | 79.92 | 80.59 | 80.59 | 6.703e+6 |
| 2025-12-19 | FSLR | 263.47 | 268.9 | 261.79 | 266.98 | 266.98 | 2.708e+6 |
| 2025-12-19 | IVZ | 26.14 | 26.76 | 26.02 | 26.58 | 26.58 | 9.080e+6 |
| 2025-12-19 | FTNT | 79.73 | 80.44 | 79 | 80.24 | 80.24 | 2.012e+7 |
| 2025-12-19 | CRH | 126.5 | 127.05 | 123.45 | 123.54 | 123.54 | 1.401e+8 |
| 2025-12-19 | GD | 334.93 | 338.45 | 334.07 | 336.41 | 336.41 | 2.664e+6 |
| 2025-12-19 | ADP | 258.19 | 258.86 | 254.94 | 255.83 | 255.83 | 7.869e+6 |
| 2025-12-19 | GE | 303.44 | 307.63 | 302.85 | 306.41 | 306.41 | 8.856e+6 |
| 2025-12-19 | GM | 80.9 | 82.5 | 80.9 | 82.16 | 82.16 | 2.375e+7 |
| 2025-12-19 | GEHC | 82.93 | 83.57 | 82.23 | 82.82 | 82.82 | 6.438e+6 |
| 2025-12-19 | ED | 98.46 | 98.46 | 96.49 | 96.49 | 96.49 | 4.366e+6 |
| 2025-12-19 | GEV | 645.92 | 659.71 | 640.74 | 657.4 | 657.4 | 4.489e+6 |
| 2025-12-19 | INVH | 26.78 | 26.82 | 26.4 | 26.43 | 26.43 | 9.541e+6 |
| 2025-12-19 | GIS | 47.27 | 47.27 | 46.31 | 46.41 | 46.41 | 1.342e+7 |
| 2025-12-19 | LH | 251.3 | 252.4 | 250.3 | 251.4 | 251.4 | 1.613e+6 |
| 2025-12-19 | GL | 137.65 | 139.53 | 137.45 | 139.05 | 139.05 | 1.117e+6 |
| 2025-12-19 | FTI | 43.8 | 45.19 | 43.65 | 44.66 | 44.66 | 1.228e+7 |
| 2025-12-19 | GLW | 86.92 | 88.97 | 86.92 | 87.7 | 87.7 | 1.421e+7 |
| 2025-12-19 | CSGP | 64.41 | 65.84 | 63.99 | 65.23 | 65.23 | 9.576e+6 |
| 2025-12-19 | GME | 22.58 | 22.64 | 22.28 | 22.51 | 22.51 | 7.379e+6 |
| 2025-12-19 | HRB | 42.62 | 43.17 | 42.09 | 43.13 | 43.13 | 4.688e+6 |
| 2025-12-19 | GNW | 9.16 | 9.21 | 9.07 | 9.17 | 9.17 | 8.242e+6 |
| 2025-12-19 | KEY | 20.76 | 20.88 | 20.64 | 20.78 | 20.78 | 1.338e+7 |
| 2025-12-19 | GPC | 124.86 | 125.27 | 124.1 | 124.32 | 124.32 | 1.870e+6 |
| 2025-12-19 | FFIV | 259.44 | 262.35 | 255.76 | 256.91 | 256.91 | 3.168e+6 |
| 2025-12-19 | GS | 878.54 | 895.04 | 877.33 | 888.8 | 888.8 | 4.808e+6 |
| 2025-12-19 | IPGP | 75.27 | 76.72 | 75.23 | 75.86 | 75.86 | 783,033 |
| 2025-12-19 | GWW | 1,018.12 | 1,025.98 | 1,006.18 | 1,021.02 | 1,021.02 | 891,800 |
| 2025-12-19 | HRL | 23.29 | 23.34 | 23.02 | 23.05 | 23.05 | 7.964e+6 |
| 2025-12-19 | HAS | 81.47 | 81.91 | 80.94 | 81.42 | 81.42 | 1.771e+6 |
| 2025-12-19 | EMR | 130.75 | 132.22 | 130.41 | 131.93 | 131.93 | 6.229e+6 |
| 2025-12-19 | HBAN | 17.38 | 17.57 | 17.36 | 17.52 | 17.52 | 2.994e+7 |
| 2025-12-19 | M | 23.12 | 23.6 | 22.81 | 23.57 | 23.57 | 9.765e+6 |