Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58901–58950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | DHI | 155.38 | 157.07 | 153.89 | 154.29 | 154.29 | 1.670e+6 |
| 2025-12-11 | CE | 43.08 | 43.81 | 42.2 | 42.75 | 42.75 | 2.084e+6 |
| 2025-12-11 | AWK | 127.86 | 130.38 | 127.22 | 128.3 | 128.3 | 2.065e+6 |
| 2025-12-11 | ADP | 255.81 | 261.14 | 255.58 | 260.84 | 260.84 | 1.635e+6 |
| 2025-12-11 | AXON | 563.99 | 586.37 | 553.28 | 581.03 | 581.03 | 742,700 |
| 2025-12-11 | GNRC | 165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 474,917 |
| 2025-12-11 | AYI | 369.5 | 376.15 | 369.04 | 374.13 | 374.13 | 259,700 |
| 2025-12-11 | ED | 94.13 | 95.67 | 93.85 | 94.1 | 94.1 | 1.397e+6 |
| 2025-12-11 | AZO | 3,449.97 | 3,490.85 | 3,395.5 | 3,469.1 | 3,469.1 | 271,600 |
| 2025-12-11 | KDP | 29.07 | 29.22 | 28.9 | 28.98 | 28.98 | 1.453e+7 |
| 2025-12-11 | BA | 198.73 | 201.86 | 198.05 | 200.71 | 200.71 | 7.918e+6 |
| 2025-12-11 | LEN | 119.06 | 121.6 | 117.76 | 118 | 118 | 3.105e+6 |
| 2025-12-11 | BAC | 53.64 | 54.34 | 53.44 | 54.25 | 54.25 | 3.569e+7 |
| 2025-12-11 | BALL | 47.6 | 49.22 | 47.39 | 49.06 | 49.06 | 4.012e+6 |
| 2025-12-11 | COIN | 266.9 | 271.16 | 258.72 | 269.02 | 269.02 | 7.970e+6 |
| 2025-12-11 | DOW | 24.25 | 24.75 | 24.14 | 24.29 | 24.29 | 1.161e+7 |
| 2025-12-11 | BAX | 18.37 | 18.9 | 18.24 | 18.89 | 18.89 | 8.941e+6 |
| 2025-12-11 | GOOG | 320.87 | 321.76 | 309.66 | 313.48 | 313.48 | 2.591e+7 |
| 2025-12-11 | BBBY | 6.48 | 6.54 | 6.3 | 6.39 | 6.39 | 1.183e+6 |
| 2025-12-11 | HST | 17.29 | 17.79 | 17.23 | 17.59 | 17.59 | 9.807e+6 |
| 2025-12-11 | BBWI | 19.36 | 19.92 | 19.28 | 19.77 | 19.77 | 6.315e+6 |
| 2025-12-11 | JEF | 61.74 | 62.96 | 61.24 | 62.29 | 62.29 | 2.376e+6 |
| 2025-12-11 | BBY | 72.08 | 73.69 | 71.77 | 72.88 | 72.88 | 3.878e+6 |
| 2025-12-11 | FTV | 54.64 | 55.47 | 54.58 | 55.4 | 55.4 | 2.410e+6 |
| 2025-12-11 | BDX | 155.25 | 156.63 | 154.58 | 156.57 | 156.57 | 2.102e+6 |
| 2025-12-11 | BEN | 22.63 | 23 | 22.63 | 22.82 | 22.82 | 2.628e+6 |
| 2025-12-11 | INVH | 26.01 | 26.23 | 25.87 | 25.94 | 25.94 | 6.545e+6 |
| 2025-12-11 | BG | 90.38 | 92.83 | 90.18 | 92.18 | 92.18 | 1.101e+6 |
| 2025-12-11 | GDDY | 127.74 | 128.72 | 125.66 | 126.05 | 126.05 | 1.527e+6 |
| 2025-12-11 | BHF | 65.46 | 65.54 | 65.28 | 65.4 | 65.4 | 776,511 |
| 2025-12-11 | LII | 507.01 | 522.08 | 504.09 | 512 | 512 | 567,100 |
| 2025-12-11 | BIIB | 177.47 | 180.79 | 172 | 172.5 | 172.5 | 2.722e+6 |
| 2025-12-11 | KKR | 141.01 | 144.3 | 140.71 | 142.24 | 142.24 | 6.855e+6 |
| 2025-12-11 | CHRW | 156.84 | 160.67 | 156.84 | 159.26 | 159.26 | 1.365e+6 |
| 2025-12-11 | BIO | 315 | 319.5 | 310.11 | 313.97 | 313.97 | 108,200 |
| 2025-12-11 | AXP | 374.48 | 383.85 | 373.59 | 382.83 | 382.83 | 2.976e+6 |
| 2025-12-11 | BF-B | 30.19 | 30.87 | 30.12 | 30.6 | 30.6 | 3.952e+6 |
| 2025-12-11 | DASH | 219.5 | 226.6 | 216.3 | 224.52 | 224.52 | 4.250e+6 |
| 2025-12-11 | BK | 116.87 | 118.4 | 116.6 | 117.69 | 117.69 | 4.791e+6 |
| 2025-12-11 | M | 22.86 | 23.58 | 22.7 | 23.55 | 23.55 | 8.060e+6 |
| 2025-12-11 | BKNG | 210.58 | 213.9 | 209.12 | 210.71 | 210.71 | 6.176e+6 |
| 2025-12-11 | BRK-B | 491.83 | 498.15 | 491.83 | 495.85 | 495.85 | 4.493e+6 |
| 2025-12-11 | BKR | 47.46 | 47.57 | 46.7 | 47.13 | 47.13 | 6.618e+6 |
| 2025-12-11 | FISV | 66.51 | 68.51 | 66.51 | 68.16 | 68.16 | 2.606e+7 |
| 2025-12-11 | BLDR | 109.33 | 112.5 | 108.18 | 109.87 | 109.87 | 1.876e+6 |
| 2025-12-11 | LKQ | 29.89 | 30.55 | 29.83 | 30.38 | 30.38 | 3.900e+6 |
| 2025-12-11 | BLK | 1,078.85 | 1,098.22 | 1,075.02 | 1,095.74 | 1,095.74 | 774,445 |
| 2025-12-11 | BR | 226.13 | 230.1 | 225.58 | 229.27 | 229.27 | 590,123 |
| 2025-12-11 | FFIV | 258.03 | 265.6 | 255.64 | 264.45 | 264.45 | 1.483e+6 |
| 2025-12-11 | CZR | 23.56 | 24.12 | 23.48 | 24.1 | 24.1 | 9.463e+6 |