Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56701–56750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | CBOE | 248.74 | 253.08 | 248.74 | 251.64 | 251.64 | 702,600 |
| 2025-12-17 | CPAY | 312.04 | 315.94 | 307.44 | 308.58 | 308.58 | 554,600 |
| 2025-12-17 | HIG | 137.21 | 138.27 | 136.59 | 137.77 | 137.77 | 1.888e+6 |
| 2025-12-17 | ATI | 108.62 | 110.41 | 107.33 | 107.89 | 107.89 | 1.156e+6 |
| 2025-12-17 | KDP | 28.02 | 28.25 | 27.55 | 27.58 | 27.58 | 1.574e+7 |
| 2025-12-17 | FRT | 97.83 | 99.74 | 97.83 | 99.49 | 99.49 | 549,512 |
| 2025-12-17 | FFIV | 257.91 | 260.97 | 255.8 | 256.07 | 256.07 | 1.434e+6 |
| 2025-12-17 | MAC | 18.1 | 18.35 | 17.94 | 18.19 | 18.19 | 2.252e+6 |
| 2025-12-17 | EXC | 43.48 | 44.05 | 43.31 | 43.84 | 43.84 | 7.974e+6 |
| 2025-12-17 | DXC | 15.11 | 15.68 | 15.09 | 15.19 | 15.19 | 2.154e+6 |
| 2025-12-17 | EXPE | 282.36 | 286.71 | 279.63 | 282.21 | 282.21 | 1.759e+6 |
| 2025-12-17 | FMC | 12.96 | 13.75 | 12.89 | 13.63 | 13.63 | 4.871e+6 |
| 2025-12-17 | GD | 333.49 | 336.58 | 330.16 | 333.49 | 333.49 | 1.004e+6 |
| 2025-12-17 | GEV | 686.08 | 693.07 | 612.27 | 613.37 | 613.37 | 6.770e+6 |
| 2025-12-17 | ETN | 327.32 | 329.18 | 310.09 | 313.97 | 313.97 | 7.694e+6 |
| 2025-12-17 | DPZ | 431.07 | 439.77 | 429.82 | 436.21 | 436.21 | 580,800 |
| 2025-12-17 | GEHC | 82.13 | 83.49 | 82.04 | 82.31 | 82.31 | 3.101e+6 |
| 2025-12-17 | LUMN | 8.08 | 8.19 | 7.56 | 7.63 | 7.63 | 1.202e+7 |
| 2025-12-16 | MAT | 20.41 | 20.63 | 20.11 | 20.52 | 20.52 | 3.887e+6 |
| 2025-12-16 | NTRS | 138.83 | 139.52 | 136.67 | 137.5 | 137.5 | 762,200 |
| 2025-12-16 | RSG | 214.63 | 215.47 | 212.59 | 212.78 | 212.78 | 1.253e+6 |
| 2025-12-16 | MBC | 11.61 | 11.69 | 11.44 | 11.5 | 11.5 | 1.321e+6 |
| 2025-12-16 | SCHW | 94.63 | 95.77 | 94.37 | 95.33 | 95.33 | 9.625e+6 |
| 2025-12-16 | RVTY | 99.15 | 99.52 | 95.31 | 96.14 | 96.14 | 1.634e+6 |
| 2025-12-16 | MCD | 317.33 | 318.8 | 312.56 | 312.75 | 312.75 | 2.973e+6 |
| 2025-12-16 | TROW | 102.73 | 102.95 | 101.62 | 102.4 | 102.4 | 3.713e+6 |
| 2025-12-16 | SATS | 104 | 106.62 | 103.1 | 103.64 | 103.64 | 3.014e+6 |
| 2025-12-16 | MCHP | 68.25 | 68.58 | 64.21 | 65.19 | 65.19 | 7.294e+6 |
| 2025-12-16 | OMC | 78.84 | 79.83 | 78.23 | 79.06 | 79.06 | 5.995e+6 |
| 2025-12-16 | SBNY | 0.75 | 1.25 | 0.75 | 1.25 | 1.25 | 262,016 |
| 2025-12-16 | MCK | 822.32 | 824.27 | 803.5 | 809.29 | 809.29 | 641,600 |
| 2025-12-16 | VAL | 52.8 | 53.06 | 49.26 | 50.04 | 50.04 | 1.936e+6 |
| 2025-12-16 | SBUX | 84.59 | 85.48 | 83.68 | 84.04 | 84.04 | 7.481e+6 |
| 2025-12-16 | MCO | 492.25 | 496.33 | 489.2 | 490.77 | 490.77 | 892,820 |
| 2025-12-16 | UAL | 108 | 112.87 | 107.72 | 112.48 | 112.48 | 6.385e+6 |
| 2025-12-16 | SE | 121.83 | 125.08 | 121.3 | 124.27 | 124.27 | 5.373e+6 |
| 2025-12-16 | RTX | 179.17 | 180.53 | 177.56 | 178.59 | 178.59 | 4.322e+6 |
| 2025-12-16 | SEDG | 29.63 | 30.66 | 28.75 | 29.48 | 29.48 | 4.045e+6 |
| 2025-12-16 | MDT | 97.04 | 97.11 | 95.68 | 96.22 | 96.22 | 5.639e+6 |
| 2025-12-16 | MET | 82.05 | 82.62 | 80.74 | 81.07 | 81.07 | 4.657e+6 |
| 2025-12-16 | SHW | 326.43 | 328.82 | 323.55 | 326.3 | 326.3 | 1.485e+6 |
| 2025-12-16 | ORCL | 183.57 | 188.64 | 183.37 | 187.5 | 187.5 | 3.243e+7 |
| 2025-12-16 | META | 642.95 | 661.98 | 642.65 | 656.59 | 656.59 | 1.431e+7 |
| 2025-12-16 | SIG | 85.87 | 86.78 | 82.25 | 82.57 | 82.57 | 844,302 |
| 2025-12-16 | PGR | 222.29 | 223.14 | 217.01 | 217.85 | 217.85 | 3.093e+6 |
| 2025-12-16 | MGM | 37.32 | 37.57 | 36.74 | 36.84 | 36.84 | 3.871e+6 |
| 2025-12-16 | T | 23.83 | 23.86 | 23.49 | 23.55 | 23.55 | 3.570e+7 |
| 2025-12-16 | STZ | 142.63 | 143.12 | 140.4 | 140.73 | 140.73 | 2.056e+6 |
| 2025-12-16 | VEEV | 219.73 | 221.35 | 216.21 | 219.3 | 219.3 | 2.087e+6 |
| 2025-12-16 | TAP | 47.27 | 48.19 | 47.08 | 47.32 | 47.32 | 2.887e+6 |