Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59001–59050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | IVZ | 26.37 | 26.89 | 26.3 | 26.58 | 26.58 | 4.953e+6 |
| 2025-12-11 | CMA | 87.3 | 89.73 | 87.3 | 89.17 | 89.17 | 1.513e+6 |
| 2025-12-11 | FICO | 1,764.31 | 1,836.93 | 1,764.31 | 1,825.83 | 1,825.83 | 280,552 |
| 2025-12-11 | IFF | 62.75 | 63.28 | 61.32 | 62.5 | 62.5 | 4.579e+6 |
| 2025-12-11 | IQV | 223.04 | 226.08 | 221.66 | 225.98 | 225.98 | 994,358 |
| 2025-12-11 | KMX | 41.04 | 41.7 | 40.75 | 41.65 | 41.65 | 3.581e+6 |
| 2025-12-11 | CMCSA | 25.31 | 25.39 | 24.85 | 25.27 | 25.27 | 4.921e+7 |
| 2025-12-11 | EMR | 135.92 | 139.74 | 135.92 | 138.47 | 138.47 | 2.282e+6 |
| 2025-12-11 | CME | 259.9 | 264.98 | 259.81 | 264.82 | 264.82 | 1.785e+6 |
| 2025-12-11 | APP | 697 | 723.49 | 696 | 716.98 | 716.98 | 3.575e+6 |
| 2025-12-11 | CF | 75.49 | 78.93 | 75.16 | 77.92 | 77.92 | 2.957e+6 |
| 2025-12-11 | CAT | 607.86 | 624.15 | 601.7 | 622.96 | 622.96 | 2.780e+6 |
| 2025-12-11 | CSCO | 79.39 | 79.52 | 77.99 | 78.43 | 78.43 | 1.865e+7 |
| 2025-12-11 | FAST | 40.67 | 41.39 | 40.53 | 41.3 | 41.3 | 5.614e+6 |
| 2025-12-11 | ATI | 105.63 | 111.22 | 105.01 | 110.65 | 110.65 | 3.034e+6 |
| 2025-12-11 | CSX | 36.99 | 37.06 | 36.61 | 37.03 | 37.03 | 1.006e+7 |
| 2025-12-11 | F | 13.09 | 13.37 | 13 | 13.32 | 13.32 | 5.901e+7 |
| 2025-12-11 | CTAS | 184.81 | 188.18 | 184.7 | 187.89 | 187.89 | 1.452e+6 |
| 2025-12-11 | INFO | 24.49 | 24.63 | 24.49 | 24.62 | 24.62 | 3,400 |
| 2025-12-11 | LUMN | 8.6 | 8.82 | 8.37 | 8.64 | 8.64 | 9.526e+6 |
| 2025-12-11 | APH | 137.26 | 138.6 | 133.63 | 138.54 | 138.54 | 7.248e+6 |
| 2025-12-11 | CTSH | 82.05 | 83.23 | 81.44 | 82.82 | 82.82 | 4.048e+6 |
| 2025-12-11 | CMI | 518.45 | 520.98 | 510.16 | 520.02 | 520.02 | 869,500 |
| 2025-12-11 | CVNA | 94.09 | 95 | 92.5 | 94.55 | 94.55 | 2.055e+7 |
| 2025-12-11 | DRI | 177.34 | 181.44 | 176.55 | 180.55 | 180.55 | 1.220e+6 |
| 2025-12-11 | CVS | 77.66 | 79.53 | 76.95 | 79.47 | 79.47 | 1.107e+7 |
| 2025-12-11 | CVX | 148.02 | 149.11 | 147.3 | 147.91 | 147.91 | 8.414e+6 |
| 2025-12-11 | D | 57.39 | 58.1 | 57.28 | 57.55 | 57.55 | 6.554e+6 |
| 2025-12-11 | DAL | 69.06 | 70.34 | 68.82 | 70.18 | 70.18 | 9.135e+6 |
| 2025-12-11 | EXPD | 151 | 153.84 | 149.59 | 153.02 | 153.02 | 1.371e+6 |
| 2025-12-11 | DD | 40.58 | 41.47 | 40.54 | 41.16 | 41.16 | 3.185e+6 |
| 2025-12-11 | DDOG | 150.11 | 151.1 | 148.62 | 149.9 | 149.9 | 2.692e+6 |
| 2025-12-11 | CPT | 101.27 | 102.35 | 100.83 | 102.02 | 102.02 | 867,200 |
| 2025-12-11 | ITW | 251.76 | 254.9 | 250.89 | 254.15 | 254.15 | 1.041e+6 |
| 2025-12-11 | DELL | 137.8 | 138.04 | 133.69 | 137.58 | 137.58 | 4.934e+6 |
| 2025-12-11 | DG | 125.13 | 131.53 | 125.03 | 131.5 | 131.5 | 4.209e+6 |
| 2025-12-11 | DGX | 178.05 | 180.45 | 177.92 | 179.96 | 179.96 | 685,602 |
| 2025-12-11 | DHR | 229.46 | 231.88 | 228.81 | 231.56 | 231.56 | 5.782e+6 |
| 2025-12-11 | INCY | 94.94 | 96.89 | 94.39 | 96.1 | 96.1 | 1.836e+6 |
| 2025-12-11 | DIS | 108.47 | 110.81 | 108.38 | 110.71 | 110.71 | 1.328e+7 |
| 2025-12-11 | DLTR | 123.96 | 130.53 | 123.39 | 129.97 | 129.97 | 3.006e+6 |
| 2025-12-11 | CPAY | 311.04 | 317.47 | 309.58 | 316.3 | 316.3 | 422,300 |
| 2025-12-11 | DOC | 16.03 | 16.25 | 15.87 | 16.1 | 16.1 | 9.503e+6 |
| 2025-12-11 | DOV | 195.92 | 201.26 | 195.47 | 200.82 | 200.82 | 1.476e+6 |
| 2025-12-11 | DPZ | 415.43 | 430.08 | 414.62 | 429.75 | 429.75 | 552,600 |
| 2025-12-11 | IBM | 307.97 | 309.4 | 304.42 | 306.73 | 306.73 | 2.756e+6 |
| 2025-12-11 | KVUE | 16.91 | 17.17 | 16.83 | 16.91 | 16.91 | 5.741e+7 |
| 2025-12-11 | DTE | 129.22 | 129.56 | 128.28 | 128.57 | 128.57 | 1.853e+6 |
| 2025-12-11 | DVA | 119.38 | 122.61 | 117.62 | 120.33 | 120.33 | 1.046e+6 |
| 2025-12-11 | CNC | 38.46 | 41.4 | 38.45 | 40.46 | 40.46 | 9.019e+6 |