Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56651–56700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | HSY | 186.15 | 187.5 | 185.04 | 186.27 | 186.27 | 1.070e+6 |
| 2025-12-17 | JCI | 117.76 | 119.23 | 115.25 | 115.63 | 115.63 | 8.228e+6 |
| 2025-12-17 | GPN | 81.19 | 83.1 | 81.19 | 81.95 | 81.95 | 2.065e+6 |
| 2025-12-17 | KKR | 133.02 | 135.22 | 131.55 | 131.66 | 131.66 | 3.527e+6 |
| 2025-12-17 | GM | 80.99 | 81.3 | 80.2 | 80.32 | 80.32 | 8.864e+6 |
| 2025-12-17 | GRMN | 204.78 | 208.7 | 200.49 | 200.7 | 200.7 | 1.125e+6 |
| 2025-12-17 | FOXA | 70.05 | 71.1 | 70 | 70.82 | 70.82 | 2.738e+6 |
| 2025-12-17 | CE | 40.68 | 42.34 | 40.61 | 41.53 | 41.53 | 2.979e+6 |
| 2025-12-17 | EBAY | 81.45 | 83.17 | 81.34 | 82.43 | 82.43 | 5.240e+6 |
| 2025-12-17 | IVZ | 26.18 | 26.41 | 25.92 | 25.99 | 25.99 | 5.715e+6 |
| 2025-12-17 | IRM | 80.4 | 81.83 | 78.41 | 78.75 | 78.75 | 3.152e+6 |
| 2025-12-17 | INTU | 667.72 | 672.88 | 656.91 | 657.53 | 657.53 | 2.238e+6 |
| 2025-12-17 | ILMN | 131.35 | 133.9 | 129.29 | 129.56 | 129.56 | 1.272e+6 |
| 2025-12-17 | DE | 481.86 | 487.3 | 476.64 | 477.94 | 477.94 | 1.642e+6 |
| 2025-12-17 | M | 23.02 | 23.17 | 22.71 | 22.87 | 22.87 | 4.268e+6 |
| 2025-12-17 | FSLR | 260 | 264 | 251.7 | 254.03 | 254.03 | 1.751e+6 |
| 2025-12-17 | HLT | 285.53 | 294.42 | 284.79 | 292.72 | 292.72 | 3.696e+6 |
| 2025-12-17 | ISRG | 554.68 | 561.46 | 554 | 556.86 | 556.86 | 1.706e+6 |
| 2025-12-17 | HST | 17.78 | 18.11 | 17.71 | 18.02 | 18.02 | 7.170e+6 |
| 2025-12-17 | FLR | 42.8 | 43.33 | 40.59 | 40.86 | 40.86 | 2.944e+6 |
| 2025-12-17 | FTNT | 80.09 | 81.44 | 79.38 | 79.38 | 79.38 | 9.269e+6 |
| 2025-12-17 | COP | 90.55 | 93.69 | 90.43 | 93.53 | 93.53 | 9.661e+6 |
| 2025-12-17 | HII | 323.16 | 326.36 | 317.63 | 320.29 | 320.29 | 475,100 |
| 2025-12-17 | HRL | 23.16 | 23.47 | 23.12 | 23.36 | 23.36 | 5.447e+6 |
| 2025-12-17 | KIM | 19.86 | 20.27 | 19.82 | 20.22 | 20.22 | 3.934e+6 |
| 2025-12-17 | LYB | 42.52 | 43.85 | 42.43 | 43.23 | 43.23 | 5.723e+6 |
| 2025-12-17 | GILD | 118.59 | 121.38 | 117.91 | 120.67 | 120.67 | 7.959e+6 |
| 2025-12-17 | EXPD | 149.46 | 150.73 | 149 | 149.75 | 149.75 | 1.689e+6 |
| 2025-12-17 | EQR | 59.56 | 60.84 | 59.39 | 60.56 | 60.56 | 3.384e+6 |
| 2025-12-17 | FITB | 46.98 | 47.17 | 46.65 | 46.93 | 46.93 | 6.647e+6 |
| 2025-12-17 | GE | 298.34 | 300.45 | 290.86 | 291.42 | 291.42 | 3.803e+6 |
| 2025-12-17 | FIX | 969.42 | 975.74 | 877.79 | 882.99 | 882.99 | 800,100 |
| 2025-12-17 | GIS | 46.55 | 47.39 | 45.8 | 47.14 | 47.14 | 1.592e+7 |
| 2025-12-17 | FIS | 65.76 | 66.58 | 65.52 | 65.74 | 65.74 | 2.953e+6 |
| 2025-12-17 | FTI | 44.13 | 44.45 | 43.71 | 44.32 | 44.32 | 4.125e+6 |
| 2025-12-17 | ECL | 257.99 | 262.7 | 257.93 | 261.19 | 261.19 | 1.561e+6 |
| 2025-12-17 | FOSL | 3.46 | 3.78 | 3.46 | 3.66 | 3.66 | 460,620 |
| 2025-12-17 | EL | 103.65 | 105.93 | 103.65 | 104.97 | 104.97 | 4.066e+6 |
| 2025-12-17 | COHR | 180 | 186.67 | 170.12 | 170.44 | 170.44 | 4.583e+6 |
| 2025-12-17 | ERIE | 284.02 | 288.98 | 284.02 | 285.66 | 285.66 | 198,217 |
| 2025-12-17 | IBKR | 63.43 | 64.62 | 62.03 | 62.38 | 62.38 | 3.907e+6 |
| 2025-12-17 | CRL | 194.56 | 198.95 | 194.56 | 195.98 | 195.98 | 586,926 |
| 2025-12-17 | DXCM | 66.18 | 68.19 | 65.63 | 65.75 | 65.75 | 5.235e+6 |
| 2025-12-17 | LNT | 64.11 | 64.65 | 63.86 | 64.46 | 64.46 | 2.198e+6 |
| 2025-12-17 | EXR | 129.85 | 131.84 | 127.97 | 130.37 | 130.37 | 1.572e+6 |
| 2025-12-17 | DVA | 117.78 | 120.08 | 117.5 | 118.42 | 118.42 | 692,200 |
| 2025-12-17 | FOX | 62.12 | 63.07 | 62.12 | 62.78 | 62.78 | 1.423e+6 |
| 2025-12-17 | DTE | 127.96 | 128 | 126.36 | 127.89 | 127.89 | 2.174e+6 |
| 2025-12-17 | EFX | 216.29 | 222.02 | 215.67 | 216.81 | 216.81 | 1.330e+6 |
| 2025-12-17 | EIX | 56.87 | 58.42 | 56.85 | 57.98 | 57.98 | 3.618e+6 |