Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58451–58500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | EFX | 220.35 | 222.52 | 216.39 | 219.48 | 219.48 | 1.547e+6 |
| 2025-12-12 | KKR | 142.85 | 142.85 | 135.22 | 136.09 | 136.09 | 5.444e+6 |
| 2025-12-12 | EG | 324.66 | 326.79 | 323.2 | 325.13 | 325.13 | 344,538 |
| 2025-12-12 | FIS | 67.24 | 67.6 | 66.34 | 66.54 | 66.54 | 2.878e+6 |
| 2025-12-12 | ELV | 358.22 | 361.19 | 355.69 | 356.87 | 356.87 | 2.091e+6 |
| 2025-12-12 | HLT | 279.81 | 282.3 | 279.24 | 279.98 | 279.98 | 1.235e+6 |
| 2025-12-12 | EMC | 30.3 | 30.31 | 30.14 | 30.16 | 30.16 | 4,800 |
| 2025-12-12 | DECK | 102.41 | 103.09 | 100.92 | 101.18 | 101.18 | 2.483e+6 |
| 2025-12-12 | EME | 640.64 | 641.06 | 604.31 | 622.96 | 622.96 | 534,633 |
| 2025-12-12 | DLR | 156.67 | 157.24 | 147.07 | 151.38 | 151.38 | 3.460e+6 |
| 2025-12-12 | FITB | 47.59 | 47.75 | 47.02 | 47.32 | 47.32 | 6.214e+6 |
| 2025-12-12 | FLS | 73.29 | 73.53 | 70.67 | 71.1 | 71.1 | 1.495e+6 |
| 2025-12-12 | FIX | 1,010.77 | 1,022.94 | 911.57 | 967.07 | 967.07 | 869,453 |
| 2025-12-12 | GILD | 121.36 | 122.12 | 118.07 | 118.93 | 118.93 | 6.768e+6 |
| 2025-12-12 | FLR | 44.82 | 44.9 | 43.28 | 43.6 | 43.6 | 1.833e+6 |
| 2025-12-12 | COIN | 271.66 | 278.2 | 263.16 | 267.46 | 267.46 | 8.180e+6 |
| 2025-12-12 | FMC | 13.52 | 13.97 | 13.51 | 13.76 | 13.76 | 4.101e+6 |
| 2025-12-12 | EW | 84.12 | 84.5 | 83.03 | 83.08 | 83.08 | 2.856e+6 |
| 2025-12-12 | FOSL | 3.85 | 3.95 | 3.81 | 3.9 | 3.9 | 386,000 |
| 2025-12-12 | COP | 95.97 | 96.19 | 93.8 | 94.1 | 94.1 | 5.731e+6 |
| 2025-12-12 | FOX | 63.55 | 63.66 | 62.68 | 62.74 | 62.74 | 933,943 |
| 2025-12-12 | FRT | 96.75 | 97.73 | 96.75 | 97.42 | 97.42 | 650,106 |
| 2025-12-12 | FOXA | 71.77 | 72.18 | 70.66 | 70.75 | 70.75 | 3.346e+6 |
| 2025-12-12 | EIX | 57.08 | 57.65 | 56.49 | 56.78 | 56.78 | 2.976e+6 |
| 2025-12-12 | FSLR | 273 | 273.8 | 249 | 254.8 | 254.8 | 2.969e+6 |
| 2025-12-12 | COTY | 3.34 | 3.35 | 3.18 | 3.22 | 3.22 | 7.990e+6 |
| 2025-12-12 | FTI | 46.69 | 46.74 | 45.62 | 46.25 | 46.25 | 2.334e+6 |
| 2025-12-12 | EXR | 131.11 | 131.54 | 130.43 | 131.34 | 131.34 | 1.729e+6 |
| 2025-12-12 | FTNT | 81.98 | 82.66 | 81.66 | 82.22 | 82.22 | 4.284e+6 |
| 2025-12-12 | DUK | 112.56 | 113.4 | 112.47 | 113.35 | 113.35 | 2.956e+6 |
| 2025-12-12 | GD | 337.9 | 338.98 | 333.81 | 334.56 | 334.56 | 1.227e+6 |
| 2025-12-12 | COHR | 195 | 196.04 | 176.63 | 178.34 | 178.34 | 7.353e+6 |
| 2025-12-12 | GE | 290.17 | 303.22 | 289.94 | 299.03 | 299.03 | 9.382e+6 |
| 2025-12-12 | HII | 330.22 | 332.27 | 325.27 | 325.9 | 325.9 | 386,317 |
| 2025-12-12 | GEHC | 85.93 | 85.93 | 83.49 | 83.89 | 83.89 | 2.387e+6 |
| 2025-12-12 | DAY | 69.2 | 69.27 | 69.15 | 69.26 | 69.26 | 2.394e+6 |
| 2025-12-12 | GEV | 696.91 | 698 | 655.49 | 670.81 | 670.81 | 5.226e+6 |
| 2025-12-12 | EL | 104.93 | 105.58 | 103.28 | 103.77 | 103.77 | 3.649e+6 |
| 2025-12-12 | GIS | 45 | 45.46 | 44.9 | 45.28 | 45.28 | 6.373e+6 |
| 2025-12-12 | HOOD | 125.34 | 125.65 | 117.84 | 119.5 | 119.5 | 3.155e+7 |
| 2025-12-12 | GL | 138.41 | 139.67 | 138.28 | 138.87 | 138.87 | 442,200 |
| 2025-12-12 | HAL | 29.28 | 29.41 | 27.86 | 28.48 | 28.48 | 1.214e+7 |
| 2025-12-12 | GLW | 95.28 | 95.79 | 87.75 | 88.16 | 88.16 | 9.693e+6 |
| 2025-12-12 | LYB | 44.81 | 44.99 | 43.82 | 43.86 | 43.86 | 4.943e+6 |
| 2025-12-12 | GME | 21.89 | 21.97 | 21.09 | 21.23 | 21.23 | 5.366e+6 |
| 2025-12-12 | KMI | 26.46 | 26.58 | 26.08 | 26.23 | 26.23 | 1.058e+7 |
| 2025-12-12 | GNW | 9.03 | 9.05 | 8.79 | 8.86 | 8.86 | 3.596e+6 |
| 2025-12-12 | CNX | 40.42 | 40.61 | 38.35 | 38.49 | 38.49 | 2.907e+6 |
| 2025-12-12 | GPC | 133.27 | 133.78 | 130.22 | 130.36 | 130.36 | 867,910 |
| 2025-12-12 | ILMN | 136.19 | 137.09 | 134.13 | 134.87 | 134.87 | 1.700e+6 |