Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58951–59000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | BRO | 77.65 | 79.38 | 77.65 | 79.14 | 79.14 | 2.603e+6 |
| 2025-12-11 | INTU | 656.18 | 674.99 | 654.68 | 672.68 | 672.68 | 2.816e+6 |
| 2025-12-11 | BSX | 92.96 | 93.89 | 91.45 | 91.75 | 91.75 | 1.175e+7 |
| 2025-12-11 | BWA | 43.44 | 44.99 | 43.43 | 44.96 | 44.96 | 2.767e+6 |
| 2025-12-11 | BX | 152.01 | 153.01 | 148.28 | 150.94 | 150.94 | 3.921e+6 |
| 2025-12-11 | MAS | 63.19 | 64.41 | 63.19 | 64.1 | 64.1 | 2.706e+6 |
| 2025-12-11 | BXP | 68.93 | 70.09 | 68.8 | 69.93 | 69.93 | 940,315 |
| 2025-12-11 | CRM | 262.42 | 266.8 | 259.7 | 261.27 | 261.27 | 7.784e+6 |
| 2025-12-11 | C | 110.17 | 111.23 | 110.02 | 110.64 | 110.64 | 1.083e+7 |
| 2025-12-11 | GEN | 27.24 | 27.6 | 27.18 | 27.5 | 27.5 | 3.913e+6 |
| 2025-12-11 | DAY | 69.15 | 69.22 | 69.12 | 69.16 | 69.16 | 3.300e+6 |
| 2025-12-11 | CA | 24.64 | 24.64 | 24.61 | 24.61 | 24.61 | 229 |
| 2025-12-11 | ERIE | 272.32 | 279.84 | 271.48 | 275.92 | 275.92 | 244,400 |
| 2025-12-11 | CAG | 16.68 | 16.93 | 16.67 | 16.83 | 16.83 | 7.955e+6 |
| 2025-12-11 | CARR | 53.32 | 54.17 | 52.76 | 53.73 | 53.73 | 6.584e+6 |
| 2025-12-11 | FBIN | 50.88 | 51.86 | 50.15 | 51.81 | 51.81 | 2.012e+6 |
| 2025-12-11 | CASY | 534.33 | 547 | 530.27 | 541.8 | 541.8 | 367,800 |
| 2025-12-11 | EQR | 59.47 | 59.99 | 59.04 | 59.25 | 59.25 | 2.189e+6 |
| 2025-12-11 | EA | 203.36 | 204.11 | 203.21 | 203.47 | 203.47 | 2.393e+6 |
| 2025-12-11 | CB | 296.75 | 306.43 | 296.55 | 304.11 | 304.11 | 2.408e+6 |
| 2025-12-11 | HRB | 41.37 | 42.27 | 40.96 | 42.15 | 42.15 | 1.388e+6 |
| 2025-12-11 | CBRE | 157.77 | 161.5 | 155.6 | 160.46 | 160.46 | 1.843e+6 |
| 2025-12-11 | CCI | 89.1 | 90.12 | 88.77 | 89.65 | 89.65 | 2.025e+6 |
| 2025-12-11 | HD | 353.64 | 360.32 | 351.59 | 355.09 | 355.09 | 6.610e+6 |
| 2025-12-11 | DLR | 157.56 | 157.58 | 153.55 | 156.49 | 156.49 | 2.294e+6 |
| 2025-12-11 | COO | 81.28 | 82.19 | 80.84 | 82.11 | 82.11 | 2.550e+6 |
| 2025-12-11 | FRT | 95.78 | 97.04 | 95.14 | 96.63 | 96.63 | 1.027e+6 |
| 2025-12-11 | BMY | 50 | 50.36 | 49.35 | 50.09 | 50.09 | 9.684e+6 |
| 2025-12-11 | CCL | 26.09 | 27.79 | 26.09 | 27.54 | 27.54 | 2.410e+7 |
| 2025-12-11 | GM | 80.14 | 81.03 | 80.11 | 80.66 | 80.66 | 9.687e+6 |
| 2025-12-11 | CDNS | 337.95 | 338 | 329.35 | 335.43 | 335.43 | 1.109e+6 |
| 2025-12-11 | ETN | 348.46 | 349.09 | 339.56 | 348.31 | 348.31 | 2.406e+6 |
| 2025-12-11 | CDW | 146.97 | 148.37 | 145.22 | 148.23 | 148.23 | 1.201e+6 |
| 2025-12-11 | EXE | 114.2 | 115.06 | 112.04 | 113.03 | 113.03 | 3.188e+6 |
| 2025-12-11 | JBL | 227.82 | 234.19 | 223.19 | 234.12 | 234.12 | 1.091e+6 |
| 2025-12-11 | CEG | 359.71 | 378.91 | 353.32 | 377.51 | 377.51 | 2.530e+6 |
| 2025-12-11 | HLT | 271.91 | 279.17 | 269.74 | 277.92 | 277.92 | 1.563e+6 |
| 2025-12-11 | GRMN | 209.51 | 210.03 | 207.07 | 209.09 | 209.09 | 913,412 |
| 2025-12-11 | GPN | 79.39 | 81.54 | 79.26 | 81.4 | 81.4 | 2.609e+6 |
| 2025-12-11 | CFG | 56.94 | 58.48 | 56.82 | 57.53 | 57.53 | 7.921e+6 |
| 2025-12-11 | CHD | 83.3 | 83.71 | 82.6 | 83.04 | 83.04 | 2.797e+6 |
| 2025-12-11 | CHTR | 214.67 | 215.97 | 209.3 | 212.06 | 212.06 | 1.533e+6 |
| 2025-12-11 | DUK | 112.63 | 113.55 | 112.07 | 112.46 | 112.46 | 2.993e+6 |
| 2025-12-11 | INTC | 40.07 | 40.19 | 39.08 | 39.51 | 39.51 | 5.910e+7 |
| 2025-12-11 | CI | 263.46 | 272.03 | 262.35 | 270.77 | 270.77 | 2.084e+6 |
| 2025-12-11 | CIEN | 236.35 | 248 | 222.45 | 242.37 | 242.37 | 8.607e+6 |
| 2025-12-11 | EPAM | 210.98 | 214.52 | 210.58 | 211.11 | 211.11 | 730,798 |
| 2025-12-11 | CINF | 161.27 | 164.52 | 161.27 | 163.19 | 163.19 | 529,900 |
| 2025-12-11 | CL | 76.89 | 77.54 | 76.13 | 76.31 | 76.31 | 7.266e+6 |
| 2025-12-11 | CLX | 100.43 | 101.51 | 100.09 | 100.44 | 100.44 | 1.520e+6 |