Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56301–56350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | BMY | 52.9 | 53.31 | 52.34 | 52.39 | 52.39 | 1.499e+7 |
| 2025-12-17 | CF | 77.21 | 78.75 | 76.59 | 78.27 | 78.27 | 2.746e+6 |
| 2025-12-17 | BF-B | 29.57 | 29.92 | 28.2 | 28.58 | 28.58 | 6.280e+6 |
| 2025-12-17 | LII | 487.47 | 492.25 | 483.78 | 484.76 | 484.76 | 617,611 |
| 2025-12-17 | DLR | 149 | 150.38 | 145.98 | 147.39 | 147.39 | 2.821e+6 |
| 2025-12-17 | IPGP | 77.02 | 78.18 | 74.42 | 74.77 | 74.77 | 268,239 |
| 2025-12-17 | DRI | 182.78 | 189.11 | 182.72 | 186.69 | 186.69 | 2.594e+6 |
| 2025-12-17 | DUK | 113.52 | 115.92 | 113.45 | 115.45 | 115.45 | 4.437e+6 |
| 2025-12-17 | EXE | 106.35 | 108.59 | 105.88 | 108.3 | 108.3 | 3.659e+6 |
| 2025-12-17 | BRK-B | 499.9 | 505.19 | 499.5 | 504.27 | 504.27 | 4.129e+6 |
| 2025-12-17 | CPRI | 25.78 | 25.99 | 25.05 | 25.26 | 25.26 | 3.766e+6 |
| 2025-12-17 | APH | 129.2 | 129.65 | 125.13 | 126.26 | 126.26 | 1.205e+7 |
| 2025-12-17 | CHRW | 157.66 | 160.56 | 157.47 | 159.55 | 159.55 | 1.749e+6 |
| 2025-12-17 | INTC | 37.59 | 37.84 | 35.97 | 36.05 | 36.05 | 5.479e+7 |
| 2025-12-17 | CMI | 511.37 | 515.38 | 492.28 | 494.22 | 494.22 | 1.757e+6 |
| 2025-12-17 | EOG | 100.28 | 103.24 | 100.15 | 102.96 | 102.96 | 5.375e+6 |
| 2025-12-17 | CPB | 27.69 | 28.09 | 27.69 | 27.79 | 27.79 | 4.503e+6 |
| 2025-12-17 | FISV | 67.7 | 69.39 | 67.59 | 68.33 | 68.33 | 1.452e+7 |
| 2025-12-17 | EMR | 133.25 | 134.25 | 129.48 | 130.61 | 130.61 | 3.510e+6 |
| 2025-12-17 | EPAM | 203.56 | 211.03 | 203.56 | 204.33 | 204.33 | 873,530 |
| 2025-12-17 | GT | 8.82 | 8.97 | 8.79 | 8.87 | 8.87 | 4.058e+6 |
| 2025-12-17 | EA | 203.96 | 204.09 | 203.3 | 203.44 | 203.44 | 1.965e+6 |
| 2025-12-17 | KVUE | 16.86 | 17.07 | 16.84 | 16.87 | 16.87 | 3.808e+7 |
| 2025-12-17 | CNX | 37.7 | 38.61 | 37.52 | 38.35 | 38.35 | 1.966e+6 |
| 2025-12-17 | ITW | 247.36 | 250.49 | 246.21 | 249.2 | 249.2 | 1.317e+6 |
| 2025-12-17 | KMX | 40.46 | 41.3 | 40.19 | 41.07 | 41.07 | 5.479e+6 |
| 2025-12-17 | EQT | 53.39 | 54.2 | 52.98 | 54.06 | 54.06 | 8.146e+6 |
| 2025-12-17 | DHI | 151.11 | 152.36 | 149.27 | 151.11 | 151.11 | 4.082e+6 |
| 2025-12-17 | HD | 349.63 | 355.13 | 348.65 | 354.38 | 354.38 | 3.876e+6 |
| 2025-12-17 | DOW | 22.71 | 23.11 | 22.64 | 22.8 | 22.8 | 1.408e+7 |
| 2025-12-17 | HOOD | 120.97 | 124.7 | 115.59 | 115.8 | 115.8 | 3.627e+7 |
| 2025-12-17 | IR | 79.35 | 80.33 | 77.64 | 78.08 | 78.08 | 3.235e+6 |
| 2025-12-17 | JBL | 222.38 | 232.72 | 206.89 | 216.18 | 216.18 | 4.281e+6 |
| 2025-12-17 | LVS | 66.59 | 66.86 | 65.61 | 65.77 | 65.77 | 5.493e+6 |
| 2025-12-17 | LH | 256.41 | 258.45 | 254.54 | 255.17 | 255.17 | 664,000 |
| 2025-12-17 | CZR | 23.95 | 24.6 | 23.67 | 23.75 | 23.75 | 3.582e+6 |
| 2025-12-17 | GOOG | 308.79 | 308.98 | 297.24 | 297.85 | 297.85 | 2.912e+7 |
| 2025-12-17 | CRM | 255.28 | 260.89 | 255.2 | 257.08 | 257.08 | 6.269e+6 |
| 2025-12-17 | ADP | 259.14 | 264.24 | 258.87 | 263.3 | 263.3 | 2.511e+6 |
| 2025-12-17 | CAT | 585.1 | 588.5 | 555.1 | 559.51 | 559.51 | 3.753e+6 |
| 2025-12-17 | LOW | 243.73 | 247.3 | 242.82 | 245.67 | 245.67 | 2.031e+6 |
| 2025-12-17 | HAL | 27.21 | 27.71 | 27.19 | 27.61 | 27.61 | 1.211e+7 |
| 2025-12-17 | CRH | 124.45 | 126.21 | 121.92 | 122.18 | 122.18 | 8.465e+6 |
| 2025-12-17 | HRB | 42.84 | 43.87 | 42.67 | 43.36 | 43.36 | 1.512e+6 |
| 2025-12-17 | GDDY | 124.59 | 127.24 | 124.53 | 125.6 | 125.6 | 1.831e+6 |
| 2025-12-17 | LEN | 112.55 | 115.41 | 108.95 | 111.14 | 111.14 | 1.039e+7 |
| 2025-12-17 | CTVA | 65.34 | 66.34 | 65 | 66.28 | 66.28 | 3.973e+6 |
| 2025-12-17 | INVH | 26.18 | 26.8 | 26.13 | 26.73 | 26.73 | 6.837e+6 |
| 2025-12-17 | FTV | 54.47 | 55.67 | 54.41 | 55.18 | 55.18 | 3.802e+6 |
| 2025-12-17 | EW | 85.76 | 86.19 | 84.67 | 84.84 | 84.84 | 3.900e+6 |