Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60301–60350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | KMX | 39.13 | 39.51 | 38.7 | 39.03 | 39.03 | 2.649e+6 |
| 2025-12-09 | GS | 861.47 | 879.09 | 859.78 | 871.99 | 871.99 | 2.275e+6 |
| 2025-12-09 | GWW | 956.11 | 967.48 | 954.4 | 954.94 | 954.94 | 178,103 |
| 2025-12-09 | EMC | 30.2 | 30.34 | 30.2 | 30.34 | 30.34 | 3,600 |
| 2025-12-09 | AXP | 361.08 | 366.1 | 360.56 | 361.96 | 361.96 | 2.198e+6 |
| 2025-12-09 | IVZ | 25.17 | 26.22 | 25.17 | 26.13 | 26.13 | 4.776e+6 |
| 2025-12-09 | HAS | 80.23 | 80.5 | 78.87 | 79.31 | 79.31 | 1.438e+6 |
| 2025-12-09 | LH | 259.43 | 261.34 | 256.58 | 257.41 | 257.41 | 500,200 |
| 2025-12-09 | EQR | 59.52 | 60.04 | 58.64 | 58.68 | 58.68 | 1.955e+6 |
| 2025-12-09 | HBAN | 16.62 | 16.9 | 16.6 | 16.67 | 16.67 | 3.168e+7 |
| 2025-12-09 | FICO | 1,752.99 | 1,771.89 | 1,736.57 | 1,751.69 | 1,751.69 | 183,050 |
| 2025-12-09 | DE | 461.94 | 466.34 | 458.87 | 459.92 | 459.92 | 1.174e+6 |
| 2025-12-09 | J | 138.53 | 139.85 | 136.31 | 136.49 | 136.49 | 702,923 |
| 2025-12-09 | EME | 625.09 | 635.61 | 621.85 | 623.05 | 623.05 | 408,685 |
| 2025-12-09 | CRL | 186.8 | 191.34 | 185.93 | 185.99 | 185.99 | 1.070e+6 |
| 2025-12-09 | CRM | 258.93 | 261.17 | 257.94 | 259.95 | 259.95 | 8.046e+6 |
| 2025-12-09 | JBHT | 189.12 | 190.14 | 187.9 | 189.04 | 189.04 | 1.128e+6 |
| 2025-12-09 | LEN | 117.58 | 118.99 | 115.9 | 116.05 | 116.05 | 4.128e+6 |
| 2025-12-09 | HCA | 484.53 | 489.78 | 480.9 | 487.05 | 487.05 | 994,217 |
| 2025-12-09 | EXPD | 148.11 | 149.15 | 147.62 | 147.71 | 147.71 | 850,000 |
| 2025-12-09 | GILD | 119.59 | 120.75 | 117.56 | 117.9 | 117.9 | 7.256e+6 |
| 2025-12-09 | FOXA | 68.89 | 70.29 | 68.88 | 69.96 | 69.96 | 3.148e+6 |
| 2025-12-09 | FISV | 66.25 | 66.78 | 65.67 | 66.21 | 66.21 | 5.926e+6 |
| 2025-12-09 | DUK | 113.84 | 114.24 | 113.1 | 113.29 | 113.29 | 2.930e+6 |
| 2025-12-09 | IBM | 305.63 | 309.91 | 304.76 | 306.47 | 306.47 | 2.935e+6 |
| 2025-12-09 | EBAY | 83.51 | 84.18 | 83.18 | 83.61 | 83.61 | 3.447e+6 |
| 2025-12-09 | HST | 16.65 | 16.97 | 16.57 | 16.93 | 16.93 | 9.219e+6 |
| 2025-12-09 | FLR | 43.08 | 43.97 | 42.81 | 43.4 | 43.4 | 2.306e+6 |
| 2025-12-09 | CPAY | 302.81 | 305.93 | 300.03 | 300.28 | 300.28 | 571,856 |
| 2025-12-09 | LKQ | 28.11 | 28.31 | 27.53 | 27.57 | 27.57 | 4.977e+6 |
| 2025-12-09 | DPZ | 414.31 | 417.68 | 409.39 | 413.42 | 413.42 | 490,900 |
| 2025-12-09 | FSLR | 253.81 | 261.27 | 252.4 | 253.42 | 253.42 | 1.999e+6 |
| 2025-12-09 | EPAM | 202.39 | 211.42 | 202.39 | 207.97 | 207.97 | 1.024e+6 |
| 2025-12-09 | HOOD | 134.5 | 139.75 | 133.57 | 135.71 | 135.71 | 1.895e+7 |
| 2025-12-09 | IPGP | 81.08 | 85.31 | 81.08 | 84.4 | 84.4 | 382,000 |
| 2025-12-09 | JBL | 222.97 | 230.22 | 222.24 | 227.96 | 227.96 | 1.128e+6 |
| 2025-12-09 | IFF | 64.55 | 65.28 | 63.47 | 63.77 | 63.77 | 1.796e+6 |
| 2025-12-09 | DASH | 225 | 232.63 | 222.64 | 229.99 | 229.99 | 5.384e+6 |
| 2025-12-09 | FTI | 45.23 | 46.16 | 44.97 | 45.8 | 45.8 | 2.163e+6 |
| 2025-12-09 | GOOG | 312.88 | 318.49 | 312.4 | 317.53 | 317.53 | 1.415e+7 |
| 2025-12-09 | APH | 139.12 | 140.38 | 137.26 | 138.04 | 138.04 | 5.598e+6 |
| 2025-12-09 | FMC | 12.75 | 13.49 | 12.68 | 13.23 | 13.23 | 6.246e+6 |
| 2025-12-09 | GEHC | 83.07 | 83.57 | 82.62 | 82.96 | 82.96 | 2.750e+6 |
| 2025-12-09 | EFX | 209.58 | 210.87 | 207.41 | 207.74 | 207.74 | 964,700 |
| 2025-12-09 | DXCM | 65.6 | 66.77 | 64.4 | 66.33 | 66.33 | 5.136e+6 |
| 2025-12-09 | KMI | 26.83 | 27.3 | 26.76 | 26.81 | 26.81 | 1.365e+7 |
| 2025-12-09 | KEY | 19.36 | 20.14 | 19.3 | 19.79 | 19.79 | 3.250e+7 |
| 2025-12-09 | LUMN | 8.33 | 8.54 | 8.21 | 8.5 | 8.5 | 8.226e+6 |
| 2025-12-09 | EXE | 117.72 | 118.23 | 115.87 | 116.13 | 116.13 | 3.297e+6 |
| 2025-12-09 | CRH | 124.73 | 125.39 | 122.71 | 122.81 | 122.81 | 1.252e+7 |