Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60201–60250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | FDX | 273.98 | 275.67 | 272.47 | 272.62 | 272.62 | 866,222 |
| 2025-12-09 | EXC | 43.15 | 43.46 | 43.07 | 43.39 | 43.39 | 7.429e+6 |
| 2025-12-09 | CMG | 33.49 | 34.1 | 33.42 | 33.73 | 33.73 | 1.283e+7 |
| 2025-12-09 | FE | 43.89 | 44.52 | 43.86 | 43.88 | 43.88 | 4.327e+6 |
| 2025-12-09 | LMT | 463.83 | 470.33 | 462.56 | 464.44 | 464.44 | 1.103e+6 |
| 2025-12-09 | IP | 37.34 | 37.6 | 36.62 | 36.67 | 36.67 | 4.600e+6 |
| 2025-12-09 | LRCX | 160.56 | 166.16 | 160.56 | 165.61 | 165.61 | 8.127e+6 |
| 2025-12-09 | EVRG | 72.65 | 73.01 | 71.98 | 72.28 | 72.28 | 2.826e+6 |
| 2025-12-09 | CMS | 69.71 | 70.22 | 69.23 | 69.37 | 69.37 | 1.511e+6 |
| 2025-12-09 | EQIX | 729.42 | 739.29 | 723.33 | 733.03 | 733.03 | 417,400 |
| 2025-12-09 | COR | 338.94 | 341.22 | 335.76 | 335.93 | 335.93 | 1.474e+6 |
| 2025-12-09 | FANG | 155.13 | 157.9 | 154.82 | 156.37 | 156.37 | 1.370e+6 |
| 2025-12-09 | ICE | 156.61 | 158.34 | 156.42 | 157.03 | 157.03 | 3.559e+6 |
| 2025-12-09 | FCX | 43.92 | 44.99 | 43.72 | 44.59 | 44.59 | 1.031e+7 |
| 2025-12-09 | IRM | 82.91 | 84.07 | 82.91 | 83.54 | 83.54 | 1.447e+6 |
| 2025-12-09 | DHI | 149.67 | 151.1 | 147.89 | 148.47 | 148.47 | 3.916e+6 |
| 2025-12-09 | GNRC | 163.49 | 163.63 | 160.01 | 160.11 | 160.11 | 776,449 |
| 2025-12-09 | ED | 94.29 | 95.16 | 94.02 | 94.28 | 94.28 | 1.823e+6 |
| 2025-12-09 | KDP | 28.57 | 29.4 | 28.28 | 28.57 | 28.57 | 2.126e+7 |
| 2025-12-09 | CSGP | 66.52 | 68.49 | 66.34 | 67.93 | 67.93 | 2.774e+6 |
| 2025-12-09 | EXR | 125.74 | 126.77 | 122.77 | 123.73 | 123.73 | 1.539e+6 |
| 2025-12-09 | LULU | 182.8 | 183.59 | 180.7 | 182.28 | 182.28 | 3.274e+6 |
| 2025-12-09 | CPRT | 38.41 | 38.6 | 38.26 | 38.44 | 38.44 | 6.378e+6 |
| 2025-12-09 | HUBB | 437.22 | 442.43 | 436.88 | 437.51 | 437.51 | 357,359 |
| 2025-12-09 | DAY | 69 | 69.07 | 68.91 | 68.95 | 68.95 | 4.124e+6 |
| 2025-12-09 | INVH | 26.06 | 26.31 | 25.42 | 25.49 | 25.49 | 5.465e+6 |
| 2025-12-09 | GDDY | 127.02 | 128.09 | 126.06 | 126.14 | 126.14 | 994,600 |
| 2025-12-09 | HRB | 40.83 | 41.72 | 40.83 | 41.3 | 41.3 | 1.597e+6 |
| 2025-12-09 | EL | 102.14 | 103.57 | 101.83 | 102.32 | 102.32 | 2.605e+6 |
| 2025-12-09 | LVS | 66.09 | 66.16 | 65.19 | 65.71 | 65.71 | 4.030e+6 |
| 2025-12-09 | DECK | 100.57 | 101.44 | 98.85 | 100.81 | 100.81 | 2.420e+6 |
| 2025-12-09 | HAL | 27.93 | 28.57 | 27.81 | 28.44 | 28.44 | 1.194e+7 |
| 2025-12-09 | LNT | 63.96 | 64.43 | 63.71 | 63.88 | 63.88 | 1.297e+6 |
| 2025-12-09 | INTC | 40.73 | 41.26 | 40.03 | 40.5 | 40.5 | 6.188e+7 |
| 2025-12-09 | FTV | 54 | 54.32 | 53.56 | 53.61 | 53.61 | 2.119e+6 |
| 2025-12-09 | CTVA | 64.91 | 65.84 | 64.88 | 65.69 | 65.69 | 5.326e+6 |
| 2025-12-09 | IR | 79.22 | 79.67 | 78.28 | 78.34 | 78.34 | 2.325e+6 |
| 2025-12-09 | DLR | 161.85 | 162.21 | 159.83 | 160.38 | 160.38 | 1.240e+6 |
| 2025-12-09 | COP | 91.23 | 92.22 | 90.79 | 92.02 | 92.02 | 6.177e+6 |
| 2025-12-09 | BMY | 50.67 | 50.88 | 49.32 | 49.55 | 49.55 | 1.272e+7 |
| 2025-12-09 | DOW | 22.62 | 23.57 | 22.58 | 22.84 | 22.84 | 1.131e+7 |
| 2025-12-09 | ILMN | 126.53 | 135.83 | 126.53 | 132.13 | 132.13 | 3.246e+6 |
| 2025-12-09 | KVUE | 16.39 | 16.68 | 16.37 | 16.62 | 16.62 | 3.734e+7 |
| 2025-12-09 | GM | 75.9 | 77.17 | 75.71 | 76.98 | 76.98 | 7.970e+6 |
| 2025-12-09 | CNC | 37.9 | 38.37 | 37.85 | 38.08 | 38.08 | 4.351e+6 |
| 2025-12-09 | FBIN | 48.58 | 49.05 | 48.1 | 48.12 | 48.12 | 979,845 |
| 2025-12-09 | ERIE | 278.47 | 281.9 | 273 | 274.38 | 274.38 | 147,300 |
| 2025-12-09 | ISRG | 566.5 | 569 | 557.5 | 558.13 | 558.13 | 1.230e+6 |
| 2025-12-09 | COTY | 3.31 | 3.37 | 3.29 | 3.3 | 3.3 | 6.175e+6 |
| 2025-12-09 | FLS | 71.26 | 72.79 | 71.08 | 72.03 | 72.03 | 1.748e+6 |