Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59051–59100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | DVN | 37.52 | 37.72 | 36.89 | 37.11 | 37.11 | 6.407e+6 |
| 2025-12-11 | JNJ | 206.8 | 210.12 | 206.73 | 208.9 | 208.9 | 9.009e+6 |
| 2025-12-11 | EQT | 56.56 | 56.56 | 54.96 | 55.76 | 55.76 | 1.042e+7 |
| 2025-12-11 | CTRA | 26.56 | 26.71 | 26.08 | 26.3 | 26.3 | 6.415e+6 |
| 2025-12-11 | KMI | 26.01 | 26.33 | 25.96 | 26.32 | 26.32 | 1.103e+7 |
| 2025-12-11 | DXC | 15.06 | 15.32 | 15.06 | 15.24 | 15.24 | 2.462e+6 |
| 2025-12-11 | DXCM | 67.98 | 69.77 | 67.53 | 68.94 | 68.94 | 6.927e+6 |
| 2025-12-11 | EBAY | 82.17 | 84.54 | 82.11 | 84.12 | 84.12 | 3.934e+6 |
| 2025-12-11 | EL | 106.67 | 109.28 | 104.67 | 105.23 | 105.23 | 4.638e+6 |
| 2025-12-11 | ECL | 256.73 | 260.33 | 256.05 | 259.9 | 259.9 | 1.024e+6 |
| 2025-12-11 | EFX | 216.4 | 222.04 | 214.96 | 219.25 | 219.25 | 1.964e+6 |
| 2025-12-11 | FIS | 66.11 | 66.96 | 65.88 | 66.67 | 66.67 | 4.096e+6 |
| 2025-12-11 | EG | 314.88 | 323.82 | 314.05 | 322.37 | 322.37 | 390,600 |
| 2025-12-11 | ELV | 341.16 | 360.04 | 339.45 | 358.01 | 358.01 | 2.991e+6 |
| 2025-12-11 | EMC | 30.49 | 30.64 | 30.38 | 30.6 | 30.6 | 6,200 |
| 2025-12-11 | EME | 622.9 | 641.5 | 617.65 | 638.88 | 638.88 | 306,791 |
| 2025-12-11 | FITB | 46.63 | 47.87 | 46.56 | 47.56 | 47.56 | 9.895e+6 |
| 2025-12-11 | COTY | 3.39 | 3.41 | 3.33 | 3.34 | 3.34 | 5.300e+6 |
| 2025-12-11 | ETSY | 54.61 | 55.52 | 53.38 | 53.49 | 53.49 | 2.699e+6 |
| 2025-12-11 | DECK | 100 | 102.34 | 99.65 | 101.36 | 101.36 | 2.796e+6 |
| 2025-12-11 | EW | 84.35 | 84.6 | 83.64 | 84.24 | 84.24 | 2.104e+6 |
| 2025-12-11 | FIX | 1,015.48 | 1,024.47 | 974.17 | 1,023.99 | 1,023.99 | 438,900 |
| 2025-12-11 | KIM | 19.92 | 20.12 | 19.86 | 19.91 | 19.91 | 4.184e+6 |
| 2025-12-11 | FLR | 43.19 | 45.23 | 43.01 | 44.87 | 44.87 | 2.682e+6 |
| 2025-12-11 | CTVA | 65.19 | 66.67 | 64.94 | 65.89 | 65.89 | 2.663e+6 |
| 2025-12-11 | FMC | 13.42 | 14.13 | 13.42 | 13.51 | 13.51 | 5.118e+6 |
| 2025-12-11 | FOSL | 3.85 | 3.96 | 3.79 | 3.84 | 3.84 | 435,057 |
| 2025-12-11 | FOX | 63.21 | 63.88 | 63 | 63.1 | 63.1 | 1.086e+6 |
| 2025-12-11 | COP | 94.71 | 96.23 | 94.46 | 95.25 | 95.25 | 8.226e+6 |
| 2025-12-11 | FOXA | 71.4 | 72.35 | 70.99 | 71.47 | 71.47 | 4.558e+6 |
| 2025-12-11 | FSLR | 261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 2.316e+6 |
| 2025-12-11 | FTI | 45.88 | 46.69 | 45.45 | 46.35 | 46.35 | 1.894e+6 |
| 2025-12-11 | HRL | 23.19 | 23.44 | 23.07 | 23.09 | 23.09 | 4.382e+6 |
| 2025-12-11 | KEY | 20.28 | 20.62 | 20.23 | 20.49 | 20.49 | 1.434e+7 |
| 2025-12-11 | FTNT | 81.6 | 83.22 | 81.45 | 82.47 | 82.47 | 4.524e+6 |
| 2025-12-11 | GOOGL | 319.85 | 320.89 | 308.38 | 312.21 | 312.21 | 4.235e+7 |
| 2025-12-11 | GD | 339.39 | 341.54 | 337.17 | 338.52 | 338.52 | 1.326e+6 |
| 2025-12-11 | LULU | 183.44 | 188.5 | 182.04 | 187.01 | 187.01 | 9.926e+6 |
| 2025-12-11 | CRH | 124.89 | 126.3 | 124.05 | 126.09 | 126.09 | 7.954e+6 |
| 2025-12-11 | LOW | 246.33 | 249.56 | 245.23 | 245.79 | 245.79 | 2.832e+6 |
| 2025-12-11 | EXR | 127.8 | 129.94 | 127.2 | 129.91 | 129.91 | 1.351e+6 |
| 2025-12-11 | GE | 281.35 | 288.61 | 278.91 | 287.67 | 287.67 | 5.972e+6 |
| 2025-12-11 | HUBB | 446.94 | 463.12 | 445.18 | 461.57 | 461.57 | 572,950 |
| 2025-12-11 | CPRI | 25.87 | 26.72 | 25.81 | 26.71 | 26.71 | 3.071e+6 |
| 2025-12-11 | GEHC | 84.4 | 86.12 | 84.07 | 85.98 | 85.98 | 3.479e+6 |
| 2025-12-11 | GEV | 710.2 | 710.2 | 680.29 | 703.26 | 703.26 | 4.831e+6 |
| 2025-12-11 | EIX | 56.2 | 57.17 | 55.99 | 56.41 | 56.41 | 3.375e+6 |
| 2025-12-11 | GIS | 44.55 | 45.29 | 44.35 | 44.83 | 44.83 | 8.037e+6 |
| 2025-12-11 | CMS | 68.91 | 69.59 | 68.29 | 68.69 | 68.69 | 2.725e+6 |
| 2025-12-11 | GL | 135.75 | 138.81 | 134.45 | 138.45 | 138.45 | 482,500 |