Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57251–57300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | GEN | 27.23 | 27.53 | 26.85 | 27.1 | 27.1 | 5.021e+6 |
| 2025-12-16 | J | 135.02 | 136.28 | 132.88 | 133.18 | 133.18 | 1.289e+6 |
| 2025-12-16 | DECK | 104 | 105.84 | 103.7 | 104.2 | 104.2 | 2.541e+6 |
| 2025-12-16 | EME | 624.31 | 630.21 | 619.78 | 623.87 | 623.87 | 311,924 |
| 2025-12-16 | JBHT | 198.4 | 198.78 | 194.95 | 196 | 196 | 947,800 |
| 2025-12-16 | COTY | 3.3 | 3.42 | 3.26 | 3.27 | 3.27 | 6.475e+6 |
| 2025-12-16 | DXC | 15.43 | 15.52 | 15.06 | 15.09 | 15.09 | 2.471e+6 |
| 2025-12-16 | HSY | 186.34 | 187.18 | 184.22 | 185.5 | 185.5 | 1.476e+6 |
| 2025-12-16 | JCI | 116.7 | 118.83 | 116.18 | 118.08 | 118.08 | 6.855e+6 |
| 2025-12-16 | GM | 81.88 | 82.85 | 80.99 | 81.57 | 81.57 | 1.073e+7 |
| 2025-12-16 | FOXA | 70.84 | 71.2 | 69.75 | 70.02 | 70.02 | 2.608e+6 |
| 2025-12-16 | FLR | 43.35 | 43.89 | 42.72 | 42.86 | 42.86 | 2.096e+6 |
| 2025-12-16 | INTU | 651.17 | 668.21 | 645.02 | 666.06 | 666.06 | 1.775e+6 |
| 2025-12-16 | DVA | 120.48 | 120.61 | 117.67 | 117.94 | 117.94 | 820,700 |
| 2025-12-16 | ILMN | 134.48 | 134.97 | 130.54 | 131.56 | 131.56 | 1.768e+6 |
| 2025-12-16 | FSLR | 255.25 | 260.34 | 252 | 258.51 | 258.51 | 1.489e+6 |
| 2025-12-16 | EL | 103.99 | 104.45 | 101.65 | 104.06 | 104.06 | 4.839e+6 |
| 2025-12-16 | FBIN | 51.33 | 51.46 | 50.37 | 50.72 | 50.72 | 1.068e+6 |
| 2025-12-16 | LKQ | 29.88 | 29.88 | 29.13 | 29.28 | 29.28 | 2.874e+6 |
| 2025-12-16 | JEF | 60.63 | 60.92 | 59.56 | 60.34 | 60.34 | 1.622e+6 |
| 2025-12-16 | FAST | 42.31 | 42.31 | 41.64 | 41.88 | 41.88 | 8.242e+6 |
| 2025-12-16 | BF-B | 30.36 | 30.75 | 30.07 | 30.13 | 30.13 | 5.278e+6 |
| 2025-12-16 | IR | 81.84 | 81.87 | 79.45 | 79.57 | 79.57 | 2.411e+6 |
| 2025-12-16 | DHI | 155.96 | 155.96 | 152.55 | 154.21 | 154.21 | 2.871e+6 |
| 2025-12-16 | F | 13.41 | 13.67 | 13.26 | 13.36 | 13.36 | 6.941e+7 |
| 2025-12-16 | FTNT | 81.31 | 82.83 | 81.13 | 82.47 | 82.47 | 5.264e+6 |
| 2025-12-16 | HII | 326.04 | 327.22 | 321 | 325.78 | 325.78 | 377,916 |
| 2025-12-16 | ECL | 260.39 | 260.56 | 257.87 | 258.84 | 258.84 | 1.310e+6 |
| 2025-12-16 | LULU | 208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 5.156e+6 |
| 2025-12-16 | EXC | 43.58 | 43.64 | 43.13 | 43.39 | 43.39 | 6.986e+6 |
| 2025-12-16 | GD | 339.43 | 339.55 | 331.81 | 334.56 | 334.56 | 966,300 |
| 2025-12-16 | GILD | 119.85 | 120.95 | 117.5 | 118.11 | 118.11 | 6.418e+6 |
| 2025-12-16 | FTV | 55.49 | 55.61 | 54.51 | 54.6 | 54.6 | 2.822e+6 |
| 2025-12-16 | FOSL | 3.68 | 3.74 | 3.34 | 3.46 | 3.46 | 629,996 |
| 2025-12-16 | COIN | 253.56 | 257 | 250.32 | 252.61 | 252.61 | 6.907e+6 |
| 2025-12-16 | EW | 83.16 | 85.76 | 82.31 | 85.32 | 85.32 | 5.950e+6 |
| 2025-12-16 | GIS | 45.81 | 45.96 | 45.24 | 45.6 | 45.6 | 9.213e+6 |
| 2025-12-16 | FFIV | 260.82 | 261.73 | 256.13 | 258.26 | 258.26 | 1.464e+6 |
| 2025-12-16 | FIS | 66.35 | 66.73 | 65.62 | 66.05 | 66.05 | 2.261e+6 |
| 2025-12-16 | CPT | 102.8 | 103.49 | 101.83 | 103.23 | 103.23 | 1.827e+6 |
| 2025-12-16 | CMS | 70 | 70.05 | 68.82 | 68.85 | 68.85 | 2.420e+6 |
| 2025-12-16 | ETN | 331.27 | 332.35 | 324.8 | 328 | 328 | 2.527e+6 |
| 2025-12-16 | CAT | 588.19 | 596.12 | 583.79 | 586.43 | 586.43 | 2.319e+6 |
| 2025-12-16 | CBOE | 247.55 | 250.84 | 246.53 | 248.38 | 248.38 | 830,607 |
| 2025-12-16 | ATI | 107.85 | 109.27 | 107.1 | 108.66 | 108.66 | 1.417e+6 |
| 2025-12-16 | FMC | 12.94 | 13.47 | 12.86 | 13.02 | 13.02 | 4.641e+6 |
| 2025-12-16 | DXCM | 66.35 | 67 | 65.2 | 66.37 | 66.37 | 4.630e+6 |
| 2025-12-16 | GL | 140.34 | 140.89 | 139.05 | 140.14 | 140.14 | 511,430 |
| 2025-12-16 | MAS | 64.3 | 64.75 | 63.62 | 64.18 | 64.18 | 2.415e+6 |
| 2025-12-16 | IQV | 222.86 | 223.59 | 220.12 | 221.68 | 221.68 | 1.425e+6 |