Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57201–57250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | GOOG | 305.78 | 311.63 | 303.61 | 307.51 | 307.51 | 2.129e+7 |
| 2025-12-16 | EQR | 59.86 | 59.9 | 59.09 | 59.34 | 59.34 | 2.780e+6 |
| 2025-12-16 | DASH | 226.88 | 229.95 | 225 | 227.94 | 227.94 | 4.154e+6 |
| 2025-12-16 | BRK-B | 507.05 | 508.1 | 499.46 | 499.84 | 499.84 | 4.377e+6 |
| 2025-12-16 | EOG | 103.37 | 103.67 | 99.96 | 100.05 | 100.05 | 4.435e+6 |
| 2025-12-16 | JBL | 219.77 | 222.14 | 212.32 | 212.44 | 212.44 | 2.123e+6 |
| 2025-12-16 | INTC | 37.58 | 37.96 | 36.92 | 37.31 | 37.31 | 5.049e+7 |
| 2025-12-16 | INFO | 24.22 | 24.28 | 24.13 | 24.26 | 24.26 | 6,249 |
| 2025-12-16 | LH | 262.92 | 264.36 | 257.32 | 257.46 | 257.46 | 432,500 |
| 2025-12-16 | LII | 495.68 | 497.72 | 485.5 | 489.7 | 489.7 | 303,517 |
| 2025-12-16 | CRH | 127.09 | 128.04 | 125.85 | 126.02 | 126.02 | 8.073e+6 |
| 2025-12-16 | CPRT | 38.76 | 39.23 | 38.59 | 39.15 | 39.15 | 1.140e+7 |
| 2025-12-16 | ETSY | 53.72 | 54.92 | 53.42 | 53.75 | 53.75 | 2.340e+6 |
| 2025-12-16 | FISV | 69.14 | 69.4 | 67.18 | 67.7 | 67.7 | 1.918e+7 |
| 2025-12-16 | HRB | 42.93 | 43.39 | 42.61 | 42.95 | 42.95 | 1.315e+6 |
| 2025-12-16 | GOOGL | 304.74 | 310.56 | 302.38 | 306.36 | 306.36 | 3.059e+7 |
| 2025-12-16 | CPRI | 25.7 | 26.08 | 25.54 | 25.71 | 25.71 | 2.687e+6 |
| 2025-12-16 | EA | 203.96 | 204.14 | 203.86 | 204.01 | 204.01 | 1.668e+6 |
| 2025-12-16 | KMX | 40.2 | 41.06 | 40 | 40.63 | 40.63 | 3.782e+6 |
| 2025-12-16 | IPGP | 77.78 | 78.9 | 75.93 | 77.02 | 77.02 | 374,200 |
| 2025-12-16 | JNJ | 212.87 | 213.59 | 207.7 | 208.19 | 208.19 | 9.950e+6 |
| 2025-12-16 | ADP | 259.63 | 261.64 | 257.44 | 260.02 | 260.02 | 3.359e+6 |
| 2025-12-16 | HAL | 27.88 | 28.02 | 26.66 | 27.06 | 27.06 | 1.597e+7 |
| 2025-12-16 | EMR | 136.28 | 136.54 | 132.62 | 133.04 | 133.04 | 3.156e+6 |
| 2025-12-16 | EG | 325.71 | 326.49 | 321.68 | 325.32 | 325.32 | 543,800 |
| 2025-12-16 | CSGP | 64 | 64.89 | 63.36 | 63.62 | 63.62 | 4.762e+6 |
| 2025-12-16 | GLW | 87.36 | 87.54 | 85.41 | 86.13 | 86.13 | 4.836e+6 |
| 2025-12-16 | DVN | 35.54 | 35.67 | 34.73 | 34.91 | 34.91 | 1.031e+7 |
| 2025-12-16 | GME | 22.16 | 22.34 | 21.8 | 22.28 | 22.28 | 3.923e+6 |
| 2025-12-16 | GPN | 81.53 | 82.16 | 80.72 | 81.17 | 81.17 | 2.243e+6 |
| 2025-12-16 | LYB | 42.55 | 42.59 | 41.5 | 42.46 | 42.46 | 6.454e+6 |
| 2025-12-16 | COO | 81.79 | 81.89 | 80.24 | 81.04 | 81.04 | 2.061e+6 |
| 2025-12-16 | GNW | 8.97 | 9.08 | 8.91 | 8.97 | 8.97 | 4.061e+6 |
| 2025-12-16 | ELV | 358.2 | 359.33 | 346.45 | 349.74 | 349.74 | 1.206e+6 |
| 2025-12-16 | IDXX | 697.51 | 703.71 | 687.68 | 693.18 | 693.18 | 711,702 |
| 2025-12-16 | M | 23.52 | 23.63 | 22.56 | 22.86 | 22.86 | 5.948e+6 |
| 2025-12-16 | GPC | 130.93 | 131.09 | 128.17 | 128.29 | 128.29 | 883,035 |
| 2025-12-16 | CPB | 27.5 | 28.02 | 27.31 | 27.76 | 27.76 | 7.443e+6 |
| 2025-12-16 | CNX | 38.41 | 38.41 | 37.05 | 37.53 | 37.53 | 3.084e+6 |
| 2025-12-16 | GS | 885.56 | 891.54 | 869.74 | 874.54 | 874.54 | 2.162e+6 |
| 2025-12-16 | CRL | 197.31 | 198.32 | 194.5 | 195.22 | 195.22 | 722,519 |
| 2025-12-16 | DTE | 128.26 | 128.65 | 127.48 | 127.66 | 127.66 | 1.718e+6 |
| 2025-12-16 | GWW | 1,026.53 | 1,026.98 | 1,013.8 | 1,018.09 | 1,018.09 | 274,300 |
| 2025-12-16 | CNC | 40.29 | 40.47 | 38.36 | 38.97 | 38.97 | 7.951e+6 |
| 2025-12-16 | EMC | 29.8 | 29.84 | 29.65 | 29.76 | 29.76 | 4,200 |
| 2025-12-16 | HCA | 477.23 | 480.15 | 463.25 | 469.09 | 469.09 | 1.436e+6 |
| 2025-12-16 | HAS | 80.59 | 81.18 | 79.14 | 79.86 | 79.86 | 2.413e+6 |
| 2025-12-16 | ERIE | 284.23 | 285.38 | 279.88 | 284.38 | 284.38 | 169,100 |
| 2025-12-16 | LEN | 119.18 | 119.65 | 115.57 | 116.43 | 116.43 | 4.816e+6 |
| 2025-12-16 | HBAN | 17.44 | 17.44 | 17.14 | 17.3 | 17.3 | 2.411e+7 |