Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58351–58400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | C | 112.19 | 112.31 | 110.1 | 110.7 | 110.7 | 1.123e+7 |
| 2025-12-12 | ERIE | 281.07 | 289.8 | 280.77 | 284.2 | 284.2 | 243,246 |
| 2025-12-12 | CA | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,100 |
| 2025-12-12 | INVH | 26.09 | 26.09 | 25.58 | 25.74 | 25.74 | 6.207e+6 |
| 2025-12-12 | CAG | 16.91 | 17.08 | 16.9 | 16.97 | 16.97 | 7.071e+6 |
| 2025-12-12 | FBIN | 52.68 | 52.68 | 51.18 | 51.59 | 51.59 | 1.814e+6 |
| 2025-12-12 | CARR | 54.44 | 54.45 | 52.38 | 52.53 | 52.53 | 6.481e+6 |
| 2025-12-12 | EA | 203.61 | 203.77 | 203.33 | 203.54 | 203.54 | 2.270e+6 |
| 2025-12-12 | CASY | 542.15 | 546.11 | 532.64 | 539.2 | 539.2 | 240,623 |
| 2025-12-12 | DHI | 155.18 | 156.29 | 153.78 | 155.53 | 155.53 | 2.477e+6 |
| 2025-12-12 | CB | 305.27 | 308.07 | 304.54 | 307.56 | 307.56 | 2.015e+6 |
| 2025-12-12 | HRB | 42.37 | 43.23 | 42.27 | 42.73 | 42.73 | 1.253e+6 |
| 2025-12-12 | CBRE | 161.68 | 162.21 | 158.23 | 159.58 | 159.58 | 1.577e+6 |
| 2025-12-12 | KIM | 20.03 | 20.15 | 19.87 | 19.94 | 19.94 | 2.802e+6 |
| 2025-12-12 | CCI | 89.57 | 90 | 88.64 | 88.79 | 88.79 | 2.432e+6 |
| 2025-12-12 | GM | 80.67 | 81.36 | 80.45 | 80.7 | 80.7 | 9.650e+6 |
| 2025-12-12 | CCL | 27.76 | 27.85 | 27.31 | 27.32 | 27.32 | 1.642e+7 |
| 2025-12-12 | ETN | 347.13 | 347.93 | 327.48 | 330.04 | 330.04 | 3.922e+6 |
| 2025-12-12 | CDNS | 334.63 | 335.24 | 322.65 | 323.22 | 323.22 | 1.444e+6 |
| 2025-12-12 | JBL | 232.58 | 233.37 | 219.01 | 222.25 | 222.25 | 1.726e+6 |
| 2025-12-12 | CDW | 148.45 | 148.97 | 142.94 | 143.35 | 143.35 | 1.522e+6 |
| 2025-12-12 | GRMN | 209.88 | 210.19 | 206.46 | 207.56 | 207.56 | 995,369 |
| 2025-12-12 | CEG | 377.91 | 379.69 | 350.21 | 350.97 | 350.97 | 3.779e+6 |
| 2025-12-12 | EXE | 113.01 | 113.67 | 110.14 | 111.51 | 111.51 | 2.275e+6 |
| 2025-12-12 | CFG | 57.92 | 58.07 | 56.93 | 57.57 | 57.57 | 5.721e+6 |
| 2025-12-12 | COO | 82.28 | 82.92 | 81.54 | 82.08 | 82.08 | 3.309e+6 |
| 2025-12-12 | CHD | 83.24 | 84.79 | 82.91 | 84.08 | 84.08 | 2.415e+6 |
| 2025-12-12 | INTC | 39.24 | 40.03 | 37.62 | 37.81 | 37.81 | 8.778e+7 |
| 2025-12-12 | CHTR | 212.47 | 214.63 | 206.11 | 206.6 | 206.6 | 1.688e+6 |
| 2025-12-12 | CPB | 27.59 | 28.02 | 27.59 | 27.82 | 27.82 | 7.318e+6 |
| 2025-12-12 | CI | 272.35 | 273.76 | 270.9 | 273.19 | 273.19 | 1.759e+6 |
| 2025-12-12 | EPAM | 210.89 | 212.97 | 207.49 | 209.63 | 209.63 | 669,400 |
| 2025-12-12 | CIEN | 236 | 237.91 | 215.18 | 218.44 | 218.44 | 4.665e+6 |
| 2025-12-12 | JNJ | 209.17 | 211.15 | 207.85 | 210.46 | 210.46 | 6.923e+6 |
| 2025-12-12 | CINF | 164.53 | 165.5 | 162.92 | 164.03 | 164.03 | 482,700 |
| 2025-12-12 | IPGP | 82.65 | 82.65 | 77.07 | 77.12 | 77.12 | 236,156 |
| 2025-12-12 | CL | 76.73 | 77.53 | 76.21 | 77.39 | 77.39 | 5.254e+6 |
| 2025-12-12 | IVZ | 26.72 | 26.74 | 25.75 | 25.85 | 25.85 | 5.612e+6 |
| 2025-12-12 | CLX | 100.93 | 102.42 | 100.85 | 101.59 | 101.59 | 1.436e+6 |
| 2025-12-12 | FICO | 1,825.83 | 1,858.91 | 1,815.61 | 1,844.98 | 1,844.98 | 242,121 |
| 2025-12-12 | CMA | 89.29 | 89.38 | 88.05 | 88.75 | 88.75 | 1.305e+6 |
| 2025-12-12 | EMR | 138.74 | 139.16 | 135.18 | 135.57 | 135.57 | 2.240e+6 |
| 2025-12-12 | CMCSA | 25.22 | 25.5 | 24.88 | 24.93 | 24.93 | 3.086e+7 |
| 2025-12-12 | CAT | 623.34 | 624.83 | 593.25 | 595.35 | 595.35 | 4.581e+6 |
| 2025-12-12 | CME | 265.65 | 267.37 | 264.86 | 267.16 | 267.16 | 1.444e+6 |
| 2025-12-12 | ATI | 110.72 | 110.79 | 107.9 | 108.96 | 108.96 | 1.834e+6 |
| 2025-12-12 | CSCO | 78.61 | 78.71 | 76.89 | 76.97 | 76.97 | 1.667e+7 |
| 2025-12-12 | F | 13.36 | 13.53 | 13.36 | 13.45 | 13.45 | 4.834e+7 |
| 2025-12-12 | CSX | 37.26 | 37.27 | 36.91 | 37.27 | 37.27 | 9.395e+6 |
| 2025-12-12 | APH | 137.56 | 137.66 | 127.77 | 128.73 | 128.73 | 1.326e+7 |