Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58851–58900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | GME | 22.02 | 22.18 | 21.53 | 21.86 | 21.86 | 4.646e+6 |
| 2025-12-11 | GNW | 8.86 | 9.06 | 8.86 | 8.95 | 8.95 | 7.239e+6 |
| 2025-12-11 | GPC | 130.81 | 132.92 | 130.79 | 132.75 | 132.75 | 1.105e+6 |
| 2025-12-11 | IR | 81.42 | 83.49 | 80.56 | 83.39 | 83.39 | 2.536e+6 |
| 2025-12-11 | LH | 261.81 | 265 | 260.18 | 264.07 | 264.07 | 387,900 |
| 2025-12-11 | HOOD | 131.78 | 131.78 | 122.53 | 123.38 | 123.38 | 4.462e+7 |
| 2025-12-11 | GS | 885.32 | 914.29 | 883.35 | 906.26 | 906.26 | 2.683e+6 |
| 2025-12-11 | DE | 468.88 | 477.68 | 467.14 | 472.91 | 472.91 | 1.187e+6 |
| 2025-12-11 | GWW | 996.1 | 1,031.82 | 993.92 | 1,028.36 | 1,028.36 | 478,901 |
| 2025-12-11 | HAS | 81.51 | 84.56 | 81.29 | 83.38 | 83.38 | 2.651e+6 |
| 2025-12-11 | HBAN | 17.18 | 17.68 | 17.18 | 17.58 | 17.58 | 2.436e+7 |
| 2025-12-11 | J | 134.35 | 136.39 | 133.78 | 135.95 | 135.95 | 1.004e+6 |
| 2025-12-11 | GT | 8.93 | 8.95 | 8.72 | 8.82 | 8.82 | 5.903e+6 |
| 2025-12-11 | JBHT | 199.44 | 203.64 | 198.41 | 198.78 | 198.78 | 1.803e+6 |
| 2025-12-11 | CPRT | 39.14 | 39.38 | 38.61 | 38.69 | 38.69 | 7.039e+6 |
| 2025-12-11 | JCI | 114.54 | 117.3 | 113.45 | 117.3 | 117.3 | 4.424e+6 |
| 2025-12-11 | HSY | 178.14 | 180.03 | 177.46 | 179.02 | 179.02 | 1.058e+6 |
| 2025-12-11 | COHR | 192.66 | 200.01 | 188.75 | 198.5 | 198.5 | 5.474e+6 |
| 2025-12-11 | FLS | 72.76 | 74.18 | 72.43 | 73.04 | 73.04 | 1.145e+6 |
| 2025-12-11 | APO | 147.85 | 149.73 | 146.79 | 149.09 | 149.09 | 4.428e+6 |
| 2025-12-11 | JKHY | 183.89 | 188.98 | 181.93 | 186.5 | 186.5 | 817,234 |
| 2025-12-11 | LVS | 65.6 | 66.29 | 65.21 | 65.48 | 65.48 | 5.107e+6 |
| 2025-12-11 | JPM | 306.29 | 314.96 | 306.29 | 314.35 | 314.35 | 9.722e+6 |
| 2025-12-11 | HII | 323.18 | 329.42 | 320.73 | 325.7 | 325.7 | 521,900 |
| 2025-12-11 | KEYS | 212.78 | 214.58 | 210.5 | 214.14 | 214.14 | 756,359 |
| 2025-12-11 | KHC | 23.98 | 24.2 | 23.84 | 23.99 | 23.99 | 1.356e+7 |
| 2025-12-11 | IPGP | 84.9 | 85.09 | 82.2 | 82.5 | 82.5 | 224,463 |
| 2025-12-11 | KLAC | 1,226.12 | 1,247.48 | 1,187.94 | 1,242.98 | 1,242.98 | 922,326 |
| 2025-12-11 | MAC | 17.83 | 18.23 | 17.68 | 18.2 | 18.2 | 2.057e+6 |
| 2025-12-11 | KMB | 102.04 | 103.12 | 101.35 | 102.19 | 102.19 | 5.513e+6 |
| 2025-12-11 | KO | 70.07 | 70.21 | 68.32 | 68.64 | 68.64 | 2.312e+7 |
| 2025-12-11 | KR | 61.11 | 61.96 | 60.97 | 61.58 | 61.58 | 7.353e+6 |
| 2025-12-11 | KSS | 23.42 | 24.15 | 22.95 | 23.67 | 23.67 | 3.180e+6 |
| 2025-12-11 | ISRG | 545.47 | 553.39 | 542.71 | 547.36 | 547.36 | 1.574e+6 |
| 2025-12-11 | L | 102.84 | 105.06 | 102.77 | 104.59 | 104.59 | 1.112e+6 |
| 2025-12-11 | CNX | 40.75 | 41.44 | 39.99 | 40.2 | 40.2 | 2.371e+6 |
| 2025-12-11 | CRL | 194.93 | 196.38 | 192.38 | 194.43 | 194.43 | 639,012 |
| 2025-12-11 | LDOS | 188.16 | 190.64 | 186.51 | 189.63 | 189.63 | 659,900 |
| 2025-12-11 | CAH | 196.96 | 198.33 | 196.49 | 197.35 | 197.35 | 1.087e+6 |
| 2025-12-11 | HAL | 28.63 | 29.53 | 28.63 | 28.98 | 28.98 | 9.680e+6 |
| 2025-12-11 | LEG | 11.32 | 11.64 | 11.11 | 11.64 | 11.64 | 2.008e+6 |
| 2025-12-11 | LHX | 285.94 | 291.44 | 285.35 | 288.85 | 288.85 | 1.107e+6 |
| 2025-12-11 | ILMN | 133.94 | 136.64 | 133.94 | 136.44 | 136.44 | 1.351e+6 |
| 2025-12-11 | LIN | 393.92 | 402.94 | 393.55 | 401.95 | 401.95 | 3.273e+6 |
| 2025-12-11 | LYV | 137.94 | 141.87 | 137.94 | 141.87 | 141.87 | 2.041e+6 |
| 2025-12-11 | LNT | 64 | 64.64 | 63.79 | 63.92 | 63.92 | 1.389e+6 |
| 2025-12-11 | MA | 541.03 | 563.31 | 540.91 | 561.56 | 561.56 | 3.660e+6 |
| 2025-12-11 | MAA | 129.45 | 130.42 | 128.94 | 129.88 | 129.88 | 823,500 |
| 2025-12-11 | MAR | 286.06 | 296.26 | 283.96 | 295.31 | 295.31 | 2.261e+6 |
| 2025-12-11 | GILD | 120.76 | 122.23 | 119.53 | 121.71 | 121.71 | 4.892e+6 |