Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58501–58550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | GS | 908.96 | 910.2 | 882.35 | 883.31 | 883.31 | 2.715e+6 |
| 2025-12-12 | CPRT | 38.9 | 39 | 38.57 | 38.67 | 38.67 | 7.117e+6 |
| 2025-12-12 | GWW | 1,037.25 | 1,037.93 | 1,015.42 | 1,018.55 | 1,018.55 | 386,241 |
| 2025-12-12 | HCA | 481.58 | 483.76 | 477.25 | 483.33 | 483.33 | 856,300 |
| 2025-12-12 | HAS | 83.42 | 84.34 | 80.57 | 80.99 | 80.99 | 2.240e+6 |
| 2025-12-12 | FFIV | 264.53 | 265.99 | 259.52 | 262.67 | 262.67 | 1.414e+6 |
| 2025-12-12 | HBAN | 17.67 | 17.67 | 17.36 | 17.49 | 17.49 | 2.163e+7 |
| 2025-12-12 | IBKR | 65.93 | 65.93 | 62.51 | 64.08 | 64.08 | 5.181e+6 |
| 2025-12-12 | J | 136.9 | 137.34 | 134.42 | 134.94 | 134.94 | 731,533 |
| 2025-12-12 | DASH | 225.01 | 230.18 | 224.52 | 227.49 | 227.49 | 3.672e+6 |
| 2025-12-12 | JBHT | 199.61 | 200.96 | 195.78 | 197.91 | 197.91 | 1.212e+6 |
| 2025-12-12 | APO | 150.61 | 150.61 | 145.72 | 146.83 | 146.83 | 3.744e+6 |
| 2025-12-12 | JCI | 116.98 | 117.3 | 113.19 | 114.02 | 114.02 | 7.293e+6 |
| 2025-12-12 | IDXX | 710.46 | 715.19 | 697.26 | 704.2 | 704.2 | 460,700 |
| 2025-12-12 | JKHY | 186.65 | 188.66 | 186.11 | 186.82 | 186.82 | 659,320 |
| 2025-12-12 | BMY | 51.13 | 51.84 | 50.88 | 51.27 | 51.27 | 1.905e+7 |
| 2025-12-12 | JPM | 316.63 | 317.21 | 313.58 | 315.48 | 315.48 | 8.983e+6 |
| 2025-12-12 | HIG | 135.21 | 135.56 | 134.35 | 134.72 | 134.72 | 1.495e+6 |
| 2025-12-12 | KEYS | 213.22 | 214.06 | 208.07 | 208.81 | 208.81 | 1.151e+6 |
| 2025-12-12 | CTRA | 26.45 | 26.63 | 26.04 | 26.08 | 26.08 | 7.869e+6 |
| 2025-12-12 | KHC | 24.06 | 24.35 | 23.98 | 24.05 | 24.05 | 1.134e+7 |
| 2025-12-12 | LULU | 204.58 | 213.22 | 202.11 | 204.97 | 204.97 | 2.026e+7 |
| 2025-12-12 | KLAC | 1,226.89 | 1,236.46 | 1,182.13 | 1,190.85 | 1,190.85 | 1.144e+6 |
| 2025-12-12 | EXPE | 280.88 | 281.92 | 273.18 | 273.62 | 273.62 | 1.490e+6 |
| 2025-12-12 | KMB | 102.26 | 102.88 | 101.77 | 101.89 | 101.89 | 4.962e+6 |
| 2025-12-12 | HUBB | 458.97 | 465.41 | 445.13 | 446.79 | 446.79 | 1.178e+6 |
| 2025-12-12 | KO | 68.64 | 70.14 | 68.57 | 70.04 | 70.04 | 1.844e+7 |
| 2025-12-12 | GEN | 27.51 | 27.83 | 27.22 | 27.39 | 27.39 | 3.723e+6 |
| 2025-12-12 | KR | 61.72 | 62.57 | 61.43 | 62.55 | 62.55 | 5.386e+6 |
| 2025-12-12 | CAH | 197.29 | 198.11 | 196.49 | 197.21 | 197.21 | 2.746e+6 |
| 2025-12-12 | KSS | 23.76 | 23.98 | 22.91 | 23.05 | 23.05 | 2.676e+6 |
| 2025-12-12 | CSGP | 67.92 | 68.51 | 67.74 | 68.23 | 68.23 | 3.147e+6 |
| 2025-12-12 | L | 105.07 | 105.13 | 103.92 | 104.25 | 104.25 | 634,500 |
| 2025-12-12 | GPN | 82.84 | 83.15 | 81.23 | 81.78 | 81.78 | 2.559e+6 |
| 2025-12-12 | LDOS | 189.63 | 190.62 | 186.22 | 188.83 | 188.83 | 1.152e+6 |
| 2025-12-12 | BF-B | 30.8 | 31.19 | 30.42 | 30.48 | 30.48 | 3.888e+6 |
| 2025-12-12 | LEG | 11.74 | 11.74 | 11.43 | 11.48 | 11.48 | 2.392e+6 |
| 2025-12-12 | CMS | 68.69 | 69.32 | 68.52 | 68.78 | 68.78 | 2.347e+6 |
| 2025-12-12 | LHX | 291.59 | 291.87 | 285.59 | 285.95 | 285.95 | 1.318e+6 |
| 2025-12-12 | KEY | 20.58 | 20.64 | 20.3 | 20.46 | 20.46 | 1.722e+7 |
| 2025-12-12 | LIN | 405.39 | 416.62 | 405.39 | 414.85 | 414.85 | 4.727e+6 |
| 2025-12-12 | LH | 265.16 | 266.05 | 261.79 | 263.52 | 263.52 | 414,838 |
| 2025-12-12 | LYV | 142.93 | 144.5 | 141.85 | 143.14 | 143.14 | 2.293e+6 |
| 2025-12-12 | INFO | 24.52 | 24.52 | 24.31 | 24.31 | 24.31 | 7,727 |
| 2025-12-12 | MA | 564.18 | 571.86 | 564.07 | 570.09 | 570.09 | 3.515e+6 |
| 2025-12-12 | FAST | 41.66 | 41.72 | 41.27 | 41.56 | 41.56 | 6.699e+6 |
| 2025-12-12 | MAA | 130.48 | 130.62 | 128.28 | 129.05 | 129.05 | 1.045e+6 |
| 2025-12-12 | HSY | 179.47 | 181.1 | 178.41 | 179.26 | 179.26 | 1.020e+6 |
| 2025-12-12 | MAR | 297.1 | 299.58 | 295.49 | 297.56 | 297.56 | 1.789e+6 |
| 2025-12-12 | CRH | 125.61 | 126.53 | 124.3 | 125.5 | 125.5 | 7.314e+6 |