Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57851–57900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | CPB | 27.9 | 27.95 | 27.31 | 27.37 | 27.37 | 1.072e+7 |
| 2025-12-15 | HBAN | 17.64 | 17.7 | 17.32 | 17.41 | 17.41 | 2.479e+7 |
| 2025-12-15 | DXC | 15.15 | 15.64 | 15.15 | 15.42 | 15.42 | 2.531e+6 |
| 2025-12-15 | EL | 104.42 | 104.56 | 99.81 | 100.71 | 100.71 | 3.818e+6 |
| 2025-12-15 | EME | 623.42 | 631.62 | 617.8 | 623.4 | 623.4 | 280,539 |
| 2025-12-15 | J | 136.01 | 136.9 | 134.11 | 134.74 | 134.74 | 1.115e+6 |
| 2025-12-15 | DECK | 102.44 | 104.51 | 100.44 | 103.99 | 103.99 | 3.498e+6 |
| 2025-12-15 | JBHT | 198.06 | 199.23 | 195.27 | 196.84 | 196.84 | 1.144e+6 |
| 2025-12-15 | CRM | 260.13 | 261.2 | 252.05 | 253.53 | 253.53 | 1.027e+7 |
| 2025-12-15 | EXC | 43.5 | 43.74 | 43.3 | 43.5 | 43.5 | 7.162e+6 |
| 2025-12-15 | JCI | 115.28 | 116.16 | 114.34 | 116.13 | 116.13 | 6.352e+6 |
| 2025-12-15 | FITB | 47.79 | 47.84 | 46.84 | 47 | 47 | 1.052e+7 |
| 2025-12-15 | KMX | 41.83 | 41.93 | 40.74 | 40.92 | 40.92 | 4.435e+6 |
| 2025-12-15 | JKHY | 187.41 | 189.26 | 184.97 | 186.97 | 186.97 | 864,400 |
| 2025-12-15 | LNT | 64.58 | 64.77 | 64.13 | 64.61 | 64.61 | 1.744e+6 |
| 2025-12-15 | FBIN | 51.87 | 52.04 | 50.62 | 51.18 | 51.18 | 1.527e+6 |
| 2025-12-15 | FFIV | 264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 1.966e+6 |
| 2025-12-15 | CMI | 510.01 | 515.38 | 503.75 | 513.9 | 513.9 | 755,544 |
| 2025-12-15 | GILD | 121.31 | 122.28 | 118.71 | 119.1 | 119.1 | 7.805e+6 |
| 2025-12-15 | INTU | 666.74 | 668.07 | 649.81 | 651.38 | 651.38 | 1.707e+6 |
| 2025-12-15 | CTVA | 66.14 | 66.27 | 64.95 | 65.73 | 65.73 | 4.106e+6 |
| 2025-12-15 | FSLR | 253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 1.564e+6 |
| 2025-12-15 | GRMN | 207.6 | 208.82 | 205.89 | 206.44 | 206.44 | 1.481e+6 |
| 2025-12-15 | LKQ | 30.48 | 30.48 | 29.74 | 29.87 | 29.87 | 3.789e+6 |
| 2025-12-15 | CTRA | 26.12 | 26.14 | 25.72 | 26.08 | 26.08 | 6.866e+6 |
| 2025-12-15 | JEF | 61.57 | 62.05 | 60.19 | 60.62 | 60.62 | 1.453e+6 |
| 2025-12-15 | DAY | 69.3 | 69.41 | 69.26 | 69.29 | 69.29 | 5.099e+6 |
| 2025-12-15 | FIX | 961.99 | 985.3 | 960.53 | 967.6 | 967.6 | 400,300 |
| 2025-12-15 | ECL | 261.4 | 262.46 | 257.94 | 259.68 | 259.68 | 1.670e+6 |
| 2025-12-15 | F | 13.49 | 13.5 | 13.18 | 13.34 | 13.34 | 5.358e+7 |
| 2025-12-15 | FTNT | 82.1 | 82.83 | 80.79 | 81.52 | 81.52 | 5.102e+6 |
| 2025-12-15 | LYB | 43.23 | 43.61 | 41.76 | 42.82 | 42.82 | 7.436e+6 |
| 2025-12-15 | HII | 327 | 330.82 | 323.7 | 328.13 | 328.13 | 335,021 |
| 2025-12-15 | KKR | 137.27 | 137.27 | 132.91 | 134.31 | 134.31 | 5.475e+6 |
| 2025-12-15 | EA | 203.73 | 204.29 | 203.53 | 204.01 | 204.01 | 3.225e+6 |
| 2025-12-15 | GD | 335.38 | 338.26 | 334.44 | 337.73 | 337.73 | 1.383e+6 |
| 2025-12-15 | FLS | 71.84 | 71.92 | 70.77 | 71.39 | 71.39 | 1.777e+6 |
| 2025-12-15 | JNJ | 209.24 | 214.05 | 207.91 | 213.04 | 213.04 | 8.467e+6 |
| 2025-12-15 | DOW | 23.74 | 23.96 | 22.84 | 23.18 | 23.18 | 1.746e+7 |
| 2025-12-15 | CE | 44.28 | 44.56 | 42.33 | 42.45 | 42.45 | 1.719e+6 |
| 2025-12-15 | EW | 83.57 | 84.09 | 81.85 | 83.38 | 83.38 | 4.015e+6 |
| 2025-12-15 | GIS | 45.45 | 45.73 | 45.29 | 45.64 | 45.64 | 6.929e+6 |
| 2025-12-15 | INVH | 25.92 | 26.4 | 25.92 | 26.28 | 26.28 | 9.925e+6 |
| 2025-12-15 | DVN | 37.01 | 37.06 | 35.85 | 35.98 | 35.98 | 1.082e+7 |
| 2025-12-15 | EQR | 59.75 | 59.89 | 59.34 | 59.7 | 59.7 | 2.020e+6 |
| 2025-12-15 | MAS | 64.38 | 64.41 | 62.17 | 64.33 | 64.33 | 2.990e+6 |
| 2025-12-15 | ISRG | 546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 2.928e+6 |
| 2025-12-15 | CPT | 102.59 | 102.83 | 101.27 | 102.49 | 102.49 | 2.087e+6 |
| 2025-12-15 | EG | 326.54 | 328.57 | 322.01 | 326.57 | 326.57 | 462,118 |
| 2025-12-15 | EFX | 219.92 | 221.1 | 214.05 | 215.69 | 215.69 | 2.009e+6 |