Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59601–59650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | FCX | 44.67 | 46.23 | 44.48 | 46.23 | 46.23 | 1.705e+7 |
| 2025-12-10 | IRM | 83.59 | 85.05 | 82.24 | 83.93 | 83.93 | 1.763e+6 |
| 2025-12-10 | DHI | 149.49 | 154.63 | 149.33 | 154.36 | 154.36 | 3.776e+6 |
| 2025-12-10 | GNRC | 161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 772,725 |
| 2025-12-10 | ED | 94.11 | 94.62 | 93.66 | 93.88 | 93.88 | 1.849e+6 |
| 2025-12-10 | KDP | 28.58 | 29.11 | 28.58 | 29.03 | 29.03 | 1.870e+7 |
| 2025-12-10 | LEN | 116.52 | 119.17 | 116.32 | 118.87 | 118.87 | 3.342e+6 |
| 2025-12-10 | CSGP | 67.8 | 68.58 | 67.29 | 67.87 | 67.87 | 2.744e+6 |
| 2025-12-10 | EXR | 123.86 | 127.15 | 123.86 | 126.74 | 126.74 | 1.925e+6 |
| 2025-12-10 | LULU | 181.64 | 188.22 | 181.5 | 187.62 | 187.62 | 3.234e+6 |
| 2025-12-10 | CPRT | 38.4 | 39.28 | 38.35 | 39.19 | 39.19 | 9.723e+6 |
| 2025-12-10 | DAY | 68.95 | 69.29 | 68.91 | 69.15 | 69.15 | 1.009e+7 |
| 2025-12-10 | HST | 16.91 | 17.5 | 16.91 | 17.3 | 17.3 | 9.973e+6 |
| 2025-12-10 | INVH | 25.62 | 25.98 | 25.6 | 25.87 | 25.87 | 5.639e+6 |
| 2025-12-10 | DASH | 228.97 | 229.05 | 216.72 | 220.3 | 220.3 | 6.953e+6 |
| 2025-12-10 | GDDY | 127.14 | 129.12 | 125.63 | 128.3 | 128.3 | 1.539e+6 |
| 2025-12-10 | EW | 83.45 | 84.41 | 83.35 | 83.92 | 83.92 | 2.899e+6 |
| 2025-12-10 | FIS | 64.65 | 66.16 | 64.65 | 66.03 | 66.03 | 2.524e+6 |
| 2025-12-10 | DECK | 99.74 | 101.65 | 99.12 | 100.71 | 100.71 | 3.076e+6 |
| 2025-12-10 | LUMN | 8.48 | 9.14 | 8.33 | 8.69 | 8.69 | 1.527e+7 |
| 2025-12-10 | JNJ | 199.53 | 205.71 | 199.12 | 205.45 | 205.45 | 1.160e+7 |
| 2025-12-10 | EXE | 116.64 | 116.64 | 113.92 | 115.37 | 115.37 | 3.223e+6 |
| 2025-12-10 | DE | 459.71 | 466.98 | 453.01 | 465.92 | 465.92 | 1.678e+6 |
| 2025-12-10 | HAL | 28.39 | 29.25 | 28.24 | 28.9 | 28.9 | 1.140e+7 |
| 2025-12-10 | MAS | 61.01 | 63.22 | 60.81 | 62.87 | 62.87 | 3.003e+6 |
| 2025-12-10 | COHR | 193.32 | 200.19 | 191.44 | 197.45 | 197.45 | 4.189e+6 |
| 2025-12-10 | GILD | 118.03 | 119.93 | 117.33 | 119.86 | 119.86 | 8.531e+6 |
| 2025-12-10 | DRI | 175.32 | 177.4 | 174.8 | 176.43 | 176.43 | 1.019e+6 |
| 2025-12-10 | COP | 92.32 | 95.94 | 92.15 | 95.34 | 95.34 | 1.064e+7 |
| 2025-12-10 | FBIN | 48.37 | 50.87 | 48.2 | 50.59 | 50.59 | 1.684e+6 |
| 2025-12-10 | HD | 341.82 | 349.68 | 341.72 | 348.8 | 348.8 | 6.316e+6 |
| 2025-12-10 | HP | 29.9 | 30.49 | 29.18 | 30.01 | 30.01 | 1.654e+6 |
| 2025-12-10 | LII | 500.09 | 508.33 | 496.35 | 502.97 | 502.97 | 507,300 |
| 2025-12-10 | DOW | 22.92 | 24.41 | 22.91 | 24.3 | 24.3 | 1.200e+7 |
| 2025-12-10 | IR | 78.5 | 81.04 | 78.44 | 80.94 | 80.94 | 2.243e+6 |
| 2025-12-10 | HUBB | 438.18 | 448.77 | 436.62 | 446.97 | 446.97 | 467,933 |
| 2025-12-10 | CPRI | 26.37 | 26.37 | 25.64 | 26.01 | 26.01 | 3.059e+6 |
| 2025-12-10 | EMR | 132.98 | 136.5 | 132.98 | 135.93 | 135.93 | 2.651e+6 |
| 2025-12-10 | CRL | 187.59 | 195.06 | 186.1 | 194.85 | 194.85 | 1.107e+6 |
| 2025-12-10 | HSY | 176.6 | 178.34 | 175.8 | 177.52 | 177.52 | 2.084e+6 |
| 2025-12-10 | CNX | 40.13 | 41.25 | 39.85 | 40.97 | 40.97 | 1.845e+6 |
| 2025-12-10 | CRH | 122.18 | 124.58 | 121.4 | 124.25 | 124.25 | 7.940e+6 |
| 2025-12-10 | CTVA | 65.54 | 65.64 | 63.95 | 64.95 | 64.95 | 6.388e+6 |
| 2025-12-10 | FAST | 39.75 | 40.61 | 39.61 | 40.49 | 40.49 | 9.006e+6 |
| 2025-12-10 | HLT | 270.19 | 271.18 | 266.94 | 270.98 | 270.98 | 1.574e+6 |
| 2025-12-10 | LYB | 42.33 | 44.84 | 42.33 | 44.69 | 44.69 | 5.130e+6 |
| 2025-12-10 | ATI | 100.1 | 105.72 | 99.43 | 104.73 | 104.73 | 3.189e+6 |
| 2025-12-10 | BMY | 49.69 | 50.49 | 49.24 | 50.1 | 50.1 | 1.213e+7 |
| 2025-12-10 | HII | 313.21 | 325.61 | 310.07 | 322.13 | 322.13 | 441,408 |
| 2025-12-10 | LOW | 240.57 | 246.15 | 240.15 | 243.93 | 243.93 | 4.779e+6 |