Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57151–57200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | APO | 145.79 | 147.5 | 145.1 | 145.94 | 145.94 | 2.325e+6 |
| 2025-12-16 | COR | 347.52 | 349.36 | 338.52 | 340.35 | 340.35 | 1.265e+6 |
| 2025-12-16 | FANG | 149.94 | 150.42 | 144.77 | 147.37 | 147.37 | 2.939e+6 |
| 2025-12-16 | ICE | 160.98 | 161.47 | 159.4 | 159.53 | 159.53 | 4.222e+6 |
| 2025-12-16 | INCY | 98.17 | 98.69 | 96.4 | 97.03 | 97.03 | 2.055e+6 |
| 2025-12-16 | FCX | 47.09 | 47.46 | 46.4 | 47.32 | 47.32 | 1.548e+7 |
| 2025-12-16 | IFF | 63.4 | 64.22 | 63.2 | 63.81 | 63.81 | 2.526e+6 |
| 2025-12-16 | AVY | 183.18 | 183.39 | 180.27 | 182.22 | 182.22 | 649,300 |
| 2025-12-16 | GNRC | 158.42 | 159.52 | 154.03 | 155.36 | 155.36 | 534,435 |
| 2025-12-16 | IBM | 303.35 | 303.41 | 296.54 | 299.26 | 299.26 | 3.367e+6 |
| 2025-12-16 | ED | 97.95 | 98.06 | 97.13 | 97.31 | 97.31 | 2.321e+6 |
| 2025-12-16 | CAH | 198.26 | 198.69 | 194.58 | 196.92 | 196.92 | 2.250e+6 |
| 2025-12-16 | DAY | 69.31 | 69.38 | 69.19 | 69.2 | 69.2 | 2.690e+6 |
| 2025-12-16 | CF | 77.79 | 77.96 | 76.73 | 76.82 | 76.82 | 2.310e+6 |
| 2025-12-16 | DLR | 152.12 | 152.75 | 148.79 | 149.26 | 149.26 | 2.711e+6 |
| 2025-12-16 | DUK | 115.01 | 115.24 | 113.3 | 113.64 | 113.64 | 3.222e+6 |
| 2025-12-16 | ITW | 251.85 | 253.07 | 246.36 | 247.48 | 247.48 | 1.735e+6 |
| 2025-12-16 | IVZ | 25.65 | 25.93 | 25.49 | 25.62 | 25.62 | 4.805e+6 |
| 2025-12-16 | GT | 8.99 | 9.02 | 8.81 | 8.82 | 8.82 | 4.524e+6 |
| 2025-12-16 | DE | 483.9 | 486.04 | 481.13 | 482.35 | 482.35 | 1.632e+6 |
| 2025-12-16 | CMI | 513.06 | 516.68 | 508 | 511.2 | 511.2 | 539,849 |
| 2025-12-16 | HLT | 285.58 | 286.77 | 282.98 | 285.56 | 285.56 | 1.894e+6 |
| 2025-12-16 | LUMN | 7.97 | 8.19 | 7.97 | 8.1 | 8.1 | 1.136e+7 |
| 2025-12-16 | HUBB | 444.06 | 446.42 | 436.32 | 437.23 | 437.23 | 486,525 |
| 2025-12-16 | DRI | 183.15 | 184.44 | 181.59 | 182.75 | 182.75 | 1.918e+6 |
| 2025-12-16 | KVUE | 16.98 | 17.04 | 16.74 | 16.85 | 16.85 | 2.457e+7 |
| 2025-12-16 | KIM | 20.28 | 20.36 | 19.86 | 19.86 | 19.86 | 6.167e+6 |
| 2025-12-16 | EPAM | 207.9 | 212.93 | 203.1 | 205.85 | 205.85 | 805,844 |
| 2025-12-16 | COHR | 177.55 | 182.56 | 172.06 | 175.2 | 175.2 | 4.320e+6 |
| 2025-12-16 | MAC | 18.6 | 18.6 | 18.11 | 18.13 | 18.13 | 1.748e+6 |
| 2025-12-16 | HRL | 23.46 | 23.47 | 23.03 | 23.04 | 23.04 | 4.868e+6 |
| 2025-12-16 | HD | 354.53 | 356.36 | 349.48 | 350.34 | 350.34 | 3.497e+6 |
| 2025-12-16 | KKR | 134.53 | 135.32 | 131.84 | 132.88 | 132.88 | 4.250e+6 |
| 2025-12-16 | CE | 42.36 | 42.58 | 40.58 | 40.91 | 40.91 | 1.222e+6 |
| 2025-12-16 | EXE | 108.01 | 108.01 | 104.8 | 105.37 | 105.37 | 4.125e+6 |
| 2025-12-16 | GDDY | 124.34 | 125.35 | 124.02 | 124.68 | 124.68 | 1.214e+6 |
| 2025-12-16 | FICO | 1,817.23 | 1,830.05 | 1,785.06 | 1,792.13 | 1,792.13 | 209,200 |
| 2025-12-16 | EQT | 54.36 | 54.36 | 52.45 | 53.03 | 53.03 | 9.445e+6 |
| 2025-12-16 | LVS | 66 | 67.29 | 65.99 | 66.59 | 66.59 | 4.667e+6 |
| 2025-12-16 | FRT | 100.35 | 100.35 | 97.83 | 97.94 | 97.94 | 983,400 |
| 2025-12-16 | COP | 91.92 | 92 | 89.39 | 89.4 | 89.4 | 9.060e+6 |
| 2025-12-16 | CTVA | 65.82 | 65.84 | 65.17 | 65.33 | 65.33 | 2.700e+6 |
| 2025-12-16 | EXR | 131.74 | 132.25 | 129.16 | 129.2 | 129.2 | 1.338e+6 |
| 2025-12-16 | KMI | 26.16 | 26.16 | 25.75 | 25.84 | 25.84 | 1.230e+7 |
| 2025-12-16 | IRM | 82 | 82.27 | 79.65 | 80.35 | 80.35 | 2.135e+6 |
| 2025-12-16 | KDP | 28.85 | 28.98 | 27.95 | 28.11 | 28.11 | 1.931e+7 |
| 2025-12-16 | HOOD | 116.7 | 120.7 | 115.76 | 119.4 | 119.4 | 2.101e+7 |
| 2025-12-16 | CZR | 23.9 | 24.17 | 23.75 | 23.9 | 23.9 | 9.543e+6 |
| 2025-12-16 | CRM | 252.95 | 254.81 | 251.07 | 253.86 | 253.86 | 6.145e+6 |
| 2025-12-16 | CHRW | 159.31 | 159.99 | 156.67 | 158.5 | 158.5 | 1.510e+6 |