Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56601–56650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-17 | F | 13.32 | 13.35 | 12.99 | 13.01 | 13.01 | 5.832e+7 |
| 2025-12-17 | KMI | 25.9 | 26.24 | 25.86 | 26.15 | 26.15 | 1.223e+7 |
| 2025-12-17 | LKQ | 29.25 | 29.54 | 28.88 | 29.51 | 29.51 | 4.053e+6 |
| 2025-12-17 | CTRA | 25.29 | 25.8 | 25.16 | 25.73 | 25.73 | 6.854e+6 |
| 2025-12-17 | LULU | 206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 5.254e+6 |
| 2025-12-17 | GL | 139.69 | 140.55 | 138.03 | 138.14 | 138.14 | 565,919 |
| 2025-12-17 | IQV | 220.21 | 225.47 | 220.21 | 221.43 | 221.43 | 1.409e+6 |
| 2025-12-17 | FLS | 70.44 | 70.83 | 68.5 | 68.79 | 68.79 | 1.118e+6 |
| 2025-12-17 | MAS | 63.55 | 65.06 | 63.42 | 64.52 | 64.52 | 2.701e+6 |
| 2025-12-17 | CSGP | 63.62 | 65.08 | 63.6 | 64.83 | 64.83 | 5.366e+6 |
| 2025-12-17 | GLW | 87.28 | 88.74 | 84.66 | 85.26 | 85.26 | 6.779e+6 |
| 2025-12-17 | EG | 323.98 | 328.88 | 323.03 | 326.59 | 326.59 | 400,400 |
| 2025-12-17 | GNRC | 154.9 | 156.45 | 143.82 | 144.82 | 144.82 | 1.736e+6 |
| 2025-12-17 | FAST | 41.75 | 41.84 | 41.07 | 41.42 | 41.42 | 8.677e+6 |
| 2025-12-17 | GME | 22.29 | 23.17 | 22.27 | 23.03 | 23.03 | 6.132e+6 |
| 2025-12-17 | KEY | 20.42 | 20.69 | 20.42 | 20.6 | 20.6 | 1.630e+7 |
| 2025-12-17 | DASH | 228.99 | 229.91 | 221.18 | 221.3 | 221.3 | 4.010e+6 |
| 2025-12-17 | COO | 82.63 | 84.25 | 82.23 | 82.48 | 82.48 | 3.629e+6 |
| 2025-12-17 | GNW | 8.99 | 9.1 | 8.95 | 9.04 | 9.04 | 4.321e+6 |
| 2025-12-17 | IDXX | 692 | 705.66 | 688.5 | 695.6 | 695.6 | 473,500 |
| 2025-12-17 | GPC | 127.44 | 129.09 | 126.53 | 126.9 | 126.9 | 1.225e+6 |
| 2025-12-17 | ELV | 347.43 | 348.85 | 340.9 | 343.84 | 343.84 | 1.586e+6 |
| 2025-12-17 | DVN | 35.52 | 36.85 | 35.43 | 36.76 | 36.76 | 1.054e+7 |
| 2025-12-17 | GOOGL | 307.79 | 307.87 | 295.91 | 296.51 | 296.51 | 4.393e+7 |
| 2025-12-17 | GS | 881.69 | 891.28 | 863.89 | 867.76 | 867.76 | 2.213e+6 |
| 2025-12-17 | GWW | 1,014.3 | 1,020.27 | 1,004.63 | 1,016.07 | 1,016.07 | 258,400 |
| 2025-12-17 | CNC | 39.07 | 39.15 | 38.02 | 38.87 | 38.87 | 6.387e+6 |
| 2025-12-17 | FICO | 1,790.46 | 1,815.16 | 1,747.44 | 1,755.02 | 1,755.02 | 226,037 |
| 2025-12-17 | CPT | 103.4 | 106.89 | 103.4 | 106.62 | 106.62 | 2.205e+6 |
| 2025-12-17 | HAS | 79.72 | 81.22 | 78.92 | 80.79 | 80.79 | 1.600e+6 |
| 2025-12-17 | EMC | 29.86 | 29.86 | 29.41 | 29.43 | 29.43 | 8,700 |
| 2025-12-17 | HBAN | 17.35 | 17.58 | 17.33 | 17.42 | 17.42 | 2.397e+7 |
| 2025-12-17 | JNJ | 208.28 | 210.4 | 207.36 | 209.22 | 209.22 | 8.458e+6 |
| 2025-12-17 | INFO | 24.22 | 24.22 | 23.98 | 23.98 | 23.98 | 5,635 |
| 2025-12-17 | GEN | 27.12 | 27.66 | 27.09 | 27.62 | 27.62 | 8.918e+6 |
| 2025-12-17 | J | 132.83 | 134.04 | 131.01 | 131.62 | 131.62 | 1.565e+6 |
| 2025-12-17 | DECK | 104.1 | 105.05 | 102.23 | 102.39 | 102.39 | 3.347e+6 |
| 2025-12-17 | HCA | 467.64 | 471.29 | 460.32 | 471.15 | 471.15 | 1.207e+6 |
| 2025-12-17 | JBHT | 195.07 | 196.52 | 193.03 | 193.35 | 193.35 | 954,328 |
| 2025-12-17 | EME | 620.47 | 624.65 | 590.6 | 595.81 | 595.81 | 591,117 |
| 2025-12-17 | COTY | 3.26 | 3.38 | 3.25 | 3.26 | 3.26 | 7.731e+6 |
| 2025-12-17 | APP | 684.59 | 688.99 | 656.87 | 657.13 | 657.13 | 2.997e+6 |