Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56001–56050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | EME | 607.18 | 616.92 | 601.64 | 612.19 | 612.19 | 477,300 |
| 2025-12-18 | FITB | 47.02 | 47.51 | 46.62 | 46.84 | 46.84 | 5.257e+6 |
| 2025-12-18 | FIX | 907.17 | 925.63 | 895.37 | 917.7 | 917.7 | 512,532 |
| 2025-12-18 | GNRC | 148.84 | 149.8 | 134.8 | 136.99 | 136.99 | 2.753e+6 |
| 2025-12-18 | CE | 41.18 | 43.65 | 40.77 | 42.87 | 42.87 | 2.800e+6 |
| 2025-12-18 | IVZ | 26.28 | 26.66 | 25.95 | 26.07 | 26.07 | 4.512e+6 |
| 2025-12-18 | FLR | 41.85 | 42.18 | 40.52 | 41.3 | 41.3 | 5.282e+6 |
| 2025-12-18 | FMC | 13.68 | 13.99 | 13.47 | 13.48 | 13.48 | 4.264e+6 |
| 2025-12-18 | FOSL | 3.7 | 3.7 | 3.43 | 3.54 | 3.54 | 363,835 |
| 2025-12-18 | COIN | 253.1 | 255.41 | 239.1 | 239.2 | 239.2 | 9.292e+6 |
| 2025-12-18 | GOOG | 302.85 | 305.05 | 300.42 | 303.54 | 303.54 | 2.104e+7 |
| 2025-12-18 | EIX | 58.07 | 58.63 | 58.01 | 58.59 | 58.59 | 3.128e+6 |
| 2025-12-18 | DHI | 155.31 | 155.43 | 150.32 | 150.51 | 150.51 | 3.850e+6 |
| 2025-12-18 | FOX | 62.92 | 63.62 | 62.66 | 63.07 | 63.07 | 1.056e+6 |
| 2025-12-18 | FIS | 65.95 | 66.1 | 64.8 | 65.34 | 65.34 | 3.230e+6 |
| 2025-12-18 | DOW | 22.54 | 22.98 | 22.48 | 22.77 | 22.77 | 1.115e+7 |
| 2025-12-18 | HSY | 185.86 | 187.36 | 184.21 | 185.51 | 185.51 | 1.023e+6 |
| 2025-12-18 | FOXA | 70.9 | 71.59 | 70.48 | 70.91 | 70.91 | 2.456e+6 |
| 2025-12-18 | COP | 92.83 | 93.07 | 90.77 | 90.84 | 90.84 | 7.337e+6 |
| 2025-12-18 | IR | 79.02 | 79.93 | 78.56 | 78.81 | 78.81 | 3.292e+6 |
| 2025-12-18 | ITW | 249.37 | 251.06 | 247.5 | 248 | 248 | 1.416e+6 |
| 2025-12-18 | FSLR | 258.89 | 266.72 | 255.5 | 261.79 | 261.79 | 1.874e+6 |
| 2025-12-18 | CF | 78.02 | 79.08 | 77.36 | 77.56 | 77.56 | 3.603e+6 |
| 2025-12-18 | FTNT | 80.54 | 80.6 | 78.57 | 79.75 | 79.75 | 8.070e+6 |
| 2025-12-18 | GD | 334.29 | 337.47 | 333.52 | 334.41 | 334.41 | 992,700 |
| 2025-12-18 | LUMN | 7.92 | 8.08 | 7.63 | 7.84 | 7.84 | 9.903e+6 |
| 2025-12-18 | CRH | 123.92 | 126.64 | 123.67 | 126.27 | 126.27 | 9.490e+6 |
| 2025-12-18 | CPB | 27.79 | 28.13 | 27.69 | 27.77 | 27.77 | 4.509e+6 |
| 2025-12-18 | GE | 295.23 | 301.53 | 294.66 | 300.91 | 300.91 | 4.495e+6 |
| 2025-12-18 | CZR | 24.06 | 24.56 | 23.97 | 23.98 | 23.98 | 5.502e+6 |
| 2025-12-18 | GEHC | 82.74 | 83.41 | 82.17 | 82.45 | 82.45 | 2.095e+6 |
| 2025-12-18 | APH | 128.95 | 130.25 | 127.63 | 129.35 | 129.35 | 8.009e+6 |
| 2025-12-18 | GEV | 648.43 | 657.8 | 635.68 | 638.57 | 638.57 | 4.427e+6 |
| 2025-12-18 | CMI | 500.84 | 502.76 | 495.24 | 497.37 | 497.37 | 929,626 |
| 2025-12-18 | GIS | 47.02 | 47.76 | 46.9 | 47.24 | 47.24 | 8.109e+6 |
| 2025-12-18 | DE | 479.97 | 484.03 | 466.79 | 472.03 | 472.03 | 1.928e+6 |
| 2025-12-18 | GL | 137.52 | 139.53 | 136.7 | 137.94 | 137.94 | 508,300 |
| 2025-12-18 | GLW | 87.24 | 88.39 | 85.98 | 86.72 | 86.72 | 5.952e+6 |
| 2025-12-18 | GME | 22.96 | 23.1 | 22.53 | 22.56 | 22.56 | 4.589e+6 |
| 2025-12-18 | EMR | 132.41 | 133.32 | 130.52 | 130.57 | 130.57 | 2.310e+6 |
| 2025-12-18 | FTV | 55.38 | 55.61 | 54.42 | 54.61 | 54.61 | 3.477e+6 |
| 2025-12-18 | GNW | 9.06 | 9.23 | 9.01 | 9.16 | 9.16 | 4.886e+6 |
| 2025-12-18 | HRB | 43.02 | 43.4 | 42.5 | 42.7 | 42.7 | 1.534e+6 |
| 2025-12-18 | GPC | 127.11 | 127.5 | 124.1 | 124.79 | 124.79 | 1.036e+6 |
| 2025-12-18 | LEN | 110.31 | 111.88 | 106.98 | 107.28 | 107.28 | 7.285e+6 |
| 2025-12-18 | INTU | 660.49 | 673.21 | 658.25 | 665.59 | 665.59 | 2.041e+6 |
| 2025-12-18 | LVS | 66.11 | 66.65 | 65.72 | 66.23 | 66.23 | 4.875e+6 |
| 2025-12-18 | GPN | 82.42 | 83.02 | 81.37 | 81.85 | 81.85 | 3.126e+6 |
| 2025-12-18 | KEY | 20.7 | 20.92 | 20.65 | 20.74 | 20.74 | 1.618e+7 |
| 2025-12-18 | GS | 875.89 | 888.11 | 870.12 | 871.71 | 871.71 | 2.066e+6 |