Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59751–59800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | GE | 284.71 | 285.13 | 280.58 | 282.86 | 282.86 | 5.807e+6 |
| 2025-12-10 | EA | 203.5 | 203.61 | 203.32 | 203.32 | 203.32 | 2.026e+6 |
| 2025-12-10 | FISV | 66 | 66.63 | 65.57 | 66.57 | 66.57 | 1.032e+7 |
| 2025-12-10 | CHRW | 151.12 | 158.76 | 151.12 | 157.8 | 157.8 | 1.810e+6 |
| 2025-12-10 | KIM | 19.68 | 20.02 | 19.68 | 19.84 | 19.84 | 4.299e+6 |
| 2025-12-10 | GD | 330.84 | 341.95 | 330.64 | 339.26 | 339.26 | 1.655e+6 |
| 2025-12-10 | DVN | 36.97 | 38.04 | 36.65 | 37.97 | 37.97 | 8.179e+6 |
| 2025-12-10 | DXCM | 66.49 | 68.22 | 65.61 | 67.56 | 67.56 | 8.528e+6 |
| 2025-12-10 | APH | 138 | 138.88 | 135.82 | 138.13 | 138.13 | 6.759e+6 |
| 2025-12-10 | GT | 8.43 | 8.98 | 8.43 | 8.94 | 8.94 | 7.040e+6 |
| 2025-12-10 | INCY | 95.58 | 96.88 | 94.28 | 95.17 | 95.17 | 1.872e+6 |
| 2025-12-10 | FTNT | 82.9 | 83.22 | 80.24 | 81.6 | 81.6 | 7.384e+6 |
| 2025-12-10 | DOV | 190.4 | 196.01 | 189.51 | 195.25 | 195.25 | 1.044e+6 |
| 2025-12-10 | HRB | 41.3 | 41.64 | 40.68 | 41.15 | 41.15 | 1.680e+6 |
| 2025-12-10 | CAH | 197.89 | 198.78 | 196.39 | 197.24 | 197.24 | 1.397e+6 |
| 2025-12-10 | CMI | 499.44 | 523.1 | 496.05 | 521.14 | 521.14 | 1.175e+6 |
| 2025-12-10 | ITW | 244.26 | 250.96 | 243.44 | 250.32 | 250.32 | 1.232e+6 |
| 2025-12-10 | ECL | 251.12 | 256.86 | 250.39 | 256.04 | 256.04 | 1.963e+6 |
| 2025-12-10 | FMC | 13.27 | 13.48 | 13.01 | 13.47 | 13.47 | 5.795e+6 |
| 2025-12-10 | FOX | 61.84 | 63.3 | 61.69 | 63.09 | 63.09 | 1.242e+6 |
| 2025-12-10 | KKR | 135.99 | 141.77 | 135.38 | 141.01 | 141.01 | 7.349e+6 |
| 2025-12-10 | HRL | 22.98 | 23.12 | 22.73 | 23.12 | 23.12 | 7.692e+6 |
| 2025-12-10 | EQR | 58.69 | 59.72 | 58.69 | 59.28 | 59.28 | 2.670e+6 |
| 2025-12-10 | DPZ | 413.61 | 416.34 | 411.44 | 415.1 | 415.1 | 436,000 |
| 2025-12-09 | MAT | 20.4 | 20.5 | 19.84 | 20.2 | 20.2 | 3.666e+6 |
| 2025-12-09 | RSG | 211 | 211.67 | 207.89 | 208.11 | 208.11 | 1.253e+6 |
| 2025-12-09 | SNDK | 222.27 | 224.33 | 213.5 | 219.46 | 219.46 | 6.299e+6 |
| 2025-12-09 | MBC | 11.02 | 11.12 | 10.94 | 11.01 | 11.01 | 1.792e+6 |
| 2025-12-09 | RVTY | 99.24 | 100.61 | 98.59 | 98.64 | 98.64 | 886,300 |
| 2025-12-09 | MCD | 308.96 | 310.96 | 306.7 | 309.06 | 309.06 | 2.355e+6 |
| 2025-12-09 | WDAY | 220.29 | 223.87 | 220.15 | 222.25 | 222.25 | 2.066e+6 |
| 2025-12-09 | SATS | 87.98 | 98.9 | 86.03 | 93.54 | 93.54 | 1.006e+7 |
| 2025-12-09 | RRC | 37.49 | 37.95 | 37.13 | 37.36 | 37.36 | 2.982e+6 |
| 2025-12-09 | MCHP | 66.15 | 66.76 | 65.81 | 66.13 | 66.13 | 7.489e+6 |
| 2025-12-09 | SBNY | 0.7812 | 1.31 | 0.7812 | 1.31 | 1.31 | 689,900 |
| 2025-12-09 | MCK | 806.43 | 806.47 | 794.16 | 794.35 | 794.35 | 623,340 |
| 2025-12-09 | SCHW | 93.43 | 95.11 | 93.36 | 93.51 | 93.51 | 6.480e+6 |
| 2025-12-09 | SBUX | 82.31 | 82.32 | 81.02 | 81.28 | 81.28 | 1.032e+7 |
| 2025-12-09 | MCO | 485.17 | 489.62 | 484.12 | 484.17 | 484.17 | 619,000 |
| 2025-12-09 | OMC | 72.05 | 72.31 | 71.24 | 71.81 | 71.81 | 5.124e+6 |
| 2025-12-09 | SE | 127.37 | 129.5 | 126.81 | 128.66 | 128.66 | 5.845e+6 |
| 2025-12-09 | MDT | 99.87 | 100.43 | 98.05 | 98.09 | 98.09 | 4.666e+6 |
| 2025-12-09 | TROW | 101.72 | 103.04 | 101.72 | 102.57 | 102.57 | 1.411e+6 |
| 2025-12-09 | SHW | 324.96 | 325.98 | 319.41 | 319.6 | 319.6 | 1.685e+6 |
| 2025-12-09 | MET | 77.54 | 77.71 | 76.55 | 76.68 | 76.68 | 2.897e+6 |
| 2025-12-09 | MTB | 194.72 | 197.24 | 194.72 | 196.29 | 196.29 | 804,942 |
| 2025-12-09 | SIG | 86.02 | 88.15 | 84.71 | 86.61 | 86.61 | 941,414 |
| 2025-12-09 | META | 662.67 | 663.38 | 652.26 | 655.87 | 655.87 | 1.300e+7 |
| 2025-12-09 | RTX | 171.24 | 174.4 | 169.97 | 170.65 | 170.65 | 4.817e+6 |
| 2025-12-09 | T | 24.3 | 24.45 | 23.83 | 23.98 | 23.98 | 4.150e+7 |