Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57301–57350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | GEHC | 84.39 | 84.44 | 81.68 | 82.19 | 82.19 | 3.207e+6 |
| 2025-12-16 | APH | 128.81 | 130.17 | 127.56 | 128.88 | 128.88 | 7.902e+6 |
| 2025-12-16 | BMY | 53.07 | 53.53 | 52.24 | 53.05 | 53.05 | 1.804e+7 |
| 2025-12-16 | GE | 296.88 | 300.61 | 296.08 | 297.95 | 297.95 | 5.271e+6 |
| 2025-12-16 | FTI | 45.53 | 45.73 | 43.64 | 43.76 | 43.76 | 5.046e+6 |
| 2025-12-16 | FOX | 63.04 | 63.3 | 62.17 | 62.24 | 62.24 | 1.254e+6 |
| 2025-12-16 | FIX | 984.2 | 984.2 | 952.27 | 967.62 | 967.62 | 428,441 |
| 2025-12-16 | KEY | 20.36 | 20.48 | 20.19 | 20.38 | 20.38 | 1.877e+7 |
| 2025-12-16 | ISRG | 559.05 | 559.69 | 546.13 | 554.58 | 554.58 | 1.960e+6 |
| 2025-12-16 | GRMN | 205.92 | 206.91 | 204.23 | 206.25 | 206.25 | 1.474e+6 |
| 2025-12-16 | CTRA | 25.81 | 25.81 | 24.97 | 25.12 | 25.12 | 9.515e+6 |
| 2025-12-16 | APP | 668.5 | 682.94 | 654 | 677.3 | 677.3 | 3.233e+6 |
| 2025-12-16 | INVH | 26.25 | 26.36 | 25.97 | 26.22 | 26.22 | 8.435e+6 |
| 2025-12-16 | LNT | 64.82 | 64.87 | 64 | 64.25 | 64.25 | 1.457e+6 |
| 2025-12-16 | DPZ | 435.3 | 436.91 | 430.31 | 431.72 | 431.72 | 696,100 |
| 2025-12-16 | FLS | 71.42 | 71.83 | 69.38 | 70 | 70 | 1.347e+6 |
| 2025-12-16 | DOW | 22.94 | 22.98 | 22.25 | 22.57 | 22.57 | 1.749e+7 |
| 2025-12-16 | GEV | 686.08 | 698.94 | 670.11 | 685.3 | 685.3 | 3.572e+6 |
| 2025-12-16 | EFX | 217.57 | 218.25 | 214.42 | 217.19 | 217.19 | 1.593e+6 |
| 2025-12-16 | EXPE | 282.84 | 289.36 | 281.27 | 284.4 | 284.4 | 2.476e+6 |
| 2025-12-16 | FITB | 47.16 | 47.28 | 46.58 | 46.77 | 46.77 | 8.704e+6 |
| 2025-12-16 | CPAY | 313.17 | 315.86 | 310.44 | 312.42 | 312.42 | 1.075e+6 |
| 2025-12-16 | HIG | 138.69 | 139.32 | 136.53 | 137.18 | 137.18 | 1.828e+6 |
| 2025-12-16 | LOW | 247.9 | 248.65 | 243.76 | 244.19 | 244.19 | 2.692e+6 |
| 2025-12-16 | EBAY | 82.31 | 82.58 | 80.94 | 81.4 | 81.4 | 4.819e+6 |
| 2025-12-16 | EIX | 57.71 | 57.83 | 56.4 | 56.79 | 56.79 | 2.914e+6 |
| 2025-12-16 | IBKR | 62.8 | 63.23 | 62.24 | 62.99 | 62.99 | 3.552e+6 |
| 2025-12-16 | EXPD | 151.84 | 154.25 | 149.54 | 149.98 | 149.98 | 1.042e+6 |
| 2025-12-16 | HST | 18 | 18.05 | 17.64 | 17.75 | 17.75 | 6.302e+6 |
| 2025-12-15 | MAT | 20.34 | 20.46 | 20.06 | 20.43 | 20.43 | 4.430e+6 |
| 2025-12-15 | RSG | 212.08 | 214.88 | 211.7 | 214.09 | 214.09 | 1.303e+6 |
| 2025-12-15 | MBC | 11.76 | 11.76 | 11.48 | 11.56 | 11.56 | 1.179e+6 |
| 2025-12-15 | WY | 23.44 | 23.44 | 22.81 | 23.15 | 23.15 | 7.158e+6 |
| 2025-12-15 | NTRS | 138.83 | 139.96 | 137.54 | 138.84 | 138.84 | 1.323e+6 |
| 2025-12-15 | RVTY | 99.89 | 100.74 | 96.74 | 98.94 | 98.94 | 2.045e+6 |
| 2025-12-15 | WDAY | 224.95 | 224.97 | 214.81 | 214.9 | 214.9 | 4.167e+6 |
| 2025-12-15 | SCHW | 96.06 | 96.49 | 93.86 | 94.62 | 94.62 | 9.843e+6 |
| 2025-12-15 | MCD | 314.94 | 317.88 | 314.05 | 316.96 | 316.96 | 3.815e+6 |
| 2025-12-15 | SATS | 109.64 | 111 | 103.32 | 103.93 | 103.93 | 4.951e+6 |
| 2025-12-15 | NKE | 66.96 | 67.9 | 66.25 | 67.33 | 67.33 | 1.529e+7 |
| 2025-12-15 | MCHP | 67.32 | 67.34 | 65.8 | 66.45 | 66.45 | 6.768e+6 |
| 2025-12-15 | SBNY | 0.1805 | 1.2 | 0.1805 | 1.1 | 1.1 | 5,520 |
| 2025-12-15 | MCK | 815.4 | 824.13 | 812.33 | 822.33 | 822.33 | 692,106 |
| 2025-12-15 | SBUX | 84.95 | 86.49 | 83.63 | 84.36 | 84.36 | 1.172e+7 |
| 2025-12-15 | VAL | 54.32 | 54.67 | 53.13 | 53.91 | 53.91 | 1.136e+6 |
| 2025-12-15 | MCO | 487.79 | 487.79 | 483.95 | 485.3 | 485.3 | 1.028e+6 |
| 2025-12-15 | SE | 125.02 | 125.5 | 121.33 | 121.56 | 121.56 | 3.651e+6 |
| 2025-12-15 | UAL | 106.92 | 108.64 | 106.28 | 107.7 | 107.7 | 4.200e+6 |
| 2025-12-15 | MDT | 98.37 | 99.13 | 96.84 | 97.06 | 97.06 | 9.569e+6 |
| 2025-12-15 | SHW | 329.63 | 329.75 | 325.21 | 326.87 | 326.87 | 1.624e+6 |