Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59701–59750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | APP | 717.16 | 721.42 | 698.51 | 703.28 | 703.28 | 3.578e+6 |
| 2025-12-10 | CRM | 259.67 | 264.83 | 258.08 | 263.11 | 263.11 | 8.895e+6 |
| 2025-12-10 | INFO | 24.44 | 24.58 | 24.44 | 24.57 | 24.57 | 900 |
| 2025-12-10 | FITB | 44.51 | 46.8 | 44.47 | 46.73 | 46.73 | 1.071e+7 |
| 2025-12-10 | IBM | 306.22 | 310.62 | 302.69 | 308.63 | 308.63 | 3.412e+6 |
| 2025-12-10 | IPGP | 84.58 | 85.8 | 83.95 | 85.49 | 85.49 | 231,600 |
| 2025-12-10 | COIN | 273.2 | 279.44 | 270.76 | 275.09 | 275.09 | 6.819e+6 |
| 2025-12-10 | FOXA | 69.9 | 71.62 | 69.76 | 71.39 | 71.39 | 4.824e+6 |
| 2025-12-10 | JEF | 58.61 | 61.48 | 58.61 | 60.9 | 60.9 | 2.273e+6 |
| 2025-12-10 | KMI | 26.83 | 26.84 | 26.03 | 26.09 | 26.09 | 1.548e+7 |
| 2025-12-10 | DLR | 160.17 | 161.01 | 156.67 | 157.17 | 157.17 | 2.385e+6 |
| 2025-12-10 | CPAY | 301.65 | 314 | 301.65 | 311.57 | 311.57 | 514,032 |
| 2025-12-10 | EBAY | 83.41 | 84.01 | 81.98 | 82.35 | 82.35 | 4.807e+6 |
| 2025-12-10 | FSLR | 252.15 | 266.25 | 251.3 | 262.23 | 262.23 | 1.826e+6 |
| 2025-12-10 | CBOE | 253.08 | 253.16 | 247.07 | 248.45 | 248.45 | 860,834 |
| 2025-12-10 | EXPD | 148 | 151.37 | 147.36 | 151.35 | 151.35 | 1.771e+6 |
| 2025-12-10 | JBL | 228.3 | 231.32 | 222.68 | 229.84 | 229.84 | 1.292e+6 |
| 2025-12-10 | EQT | 58.42 | 58.47 | 56.68 | 56.94 | 56.94 | 7.559e+6 |
| 2025-12-10 | FLR | 43.25 | 43.93 | 42.39 | 43.39 | 43.39 | 2.678e+6 |
| 2025-12-10 | LKQ | 27.93 | 29.78 | 27.83 | 29.56 | 29.56 | 4.092e+6 |
| 2025-12-10 | COO | 78.45 | 81.12 | 78.18 | 80.74 | 80.74 | 3.500e+6 |
| 2025-12-10 | IFF | 64 | 64.74 | 63.57 | 64.61 | 64.61 | 2.910e+6 |
| 2025-12-10 | GEN | 26.81 | 27.31 | 26.65 | 27.25 | 27.25 | 5.098e+6 |
| 2025-12-10 | FTV | 53.66 | 54.98 | 53.6 | 54.74 | 54.74 | 2.107e+6 |
| 2025-12-10 | HCA | 485.75 | 486.58 | 464.84 | 467.34 | 467.34 | 2.230e+6 |
| 2025-12-10 | CNC | 37.89 | 38.85 | 37.25 | 38.67 | 38.67 | 8.414e+6 |
| 2025-12-10 | GOOGL | 315.61 | 321.09 | 314.46 | 319.99 | 319.99 | 3.343e+7 |
| 2025-12-10 | ETN | 341.86 | 352.29 | 340.21 | 351.38 | 351.38 | 2.554e+6 |
| 2025-12-10 | CMS | 69.36 | 69.58 | 68.91 | 68.95 | 68.95 | 1.832e+6 |
| 2025-12-10 | GEHC | 82.61 | 84.8 | 82.44 | 84.4 | 84.4 | 2.562e+6 |
| 2025-12-10 | DTE | 127.93 | 128.36 | 127.38 | 127.83 | 127.83 | 1.936e+6 |
| 2025-12-10 | FOSL | 3.94 | 3.97 | 3.79 | 3.86 | 3.86 | 600,335 |
| 2025-12-10 | CTRA | 26.72 | 26.91 | 26.42 | 26.82 | 26.82 | 6.487e+6 |
| 2025-12-10 | EIX | 55.1 | 56.23 | 55.07 | 55.98 | 55.98 | 3.577e+6 |
| 2025-12-10 | EFX | 207.16 | 214.19 | 207.16 | 213.87 | 213.87 | 2.006e+6 |
| 2025-12-10 | GEV | 691.22 | 730.02 | 678.09 | 722.03 | 722.03 | 1.140e+7 |
| 2025-12-10 | EL | 102.68 | 107.32 | 102.46 | 106.94 | 106.94 | 2.741e+6 |
| 2025-12-10 | GOOG | 316.4 | 321.65 | 315.18 | 320.78 | 320.78 | 2.276e+7 |
| 2025-12-10 | F | 12.78 | 13.11 | 12.77 | 13.1 | 13.1 | 7.221e+7 |
| 2025-12-10 | KEY | 19.87 | 20.47 | 19.75 | 20.32 | 20.32 | 1.950e+7 |
| 2025-12-10 | FTI | 45.91 | 46.29 | 45.28 | 46.19 | 46.19 | 3.466e+6 |
| 2025-12-10 | HIG | 129.63 | 130.32 | 129.19 | 129.69 | 129.69 | 1.976e+6 |
| 2025-12-10 | KVUE | 16.6 | 16.94 | 16.58 | 16.91 | 16.91 | 3.484e+7 |
| 2025-12-10 | CPT | 99.72 | 101.63 | 99.72 | 101 | 101 | 1.050e+6 |
| 2025-12-10 | MAC | 17.47 | 18 | 17.44 | 17.74 | 17.74 | 2.515e+6 |
| 2025-12-10 | CAT | 597.58 | 614.61 | 596.15 | 612.74 | 612.74 | 2.798e+6 |
| 2025-12-10 | CF | 75.75 | 76 | 74.72 | 75.38 | 75.38 | 2.427e+6 |
| 2025-12-10 | FIX | 992.51 | 1,028.01 | 967.42 | 1,020.43 | 1,020.43 | 401,795 |
| 2025-12-10 | GM | 76.98 | 80.76 | 76.92 | 80.61 | 80.61 | 1.442e+7 |
| 2025-12-10 | FRT | 95.15 | 95.94 | 94.63 | 95.38 | 95.38 | 886,398 |