Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60351–60400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | INCY | 96.52 | 97.98 | 94.66 | 95.16 | 95.16 | 2.456e+6 |
| 2025-12-09 | MAC | 17.09 | 17.41 | 17.08 | 17.36 | 17.36 | 1.202e+6 |
| 2025-12-09 | GT | 8.55 | 8.66 | 8.36 | 8.39 | 8.39 | 6.080e+6 |
| 2025-12-09 | GEV | 616.17 | 636.02 | 612.38 | 624.46 | 624.46 | 3.018e+6 |
| 2025-12-09 | FTNT | 83.09 | 84.16 | 82.15 | 83.5 | 83.5 | 3.991e+6 |
| 2025-12-09 | FFIV | 248.21 | 259.41 | 247.6 | 257.98 | 257.98 | 1.336e+6 |
| 2025-12-09 | ECL | 256.16 | 257.41 | 251.39 | 251.9 | 251.9 | 1.349e+6 |
| 2025-12-09 | K | 83.45 | 83.49 | 83.45 | 83.45 | 83.45 | 2.840e+6 |
| 2025-12-09 | DTE | 128.66 | 129.29 | 127.95 | 128.08 | 128.08 | 1.085e+6 |
| 2025-12-09 | KKR | 129.61 | 137.02 | 129.18 | 135.27 | 135.27 | 5.775e+6 |
| 2025-12-09 | IQV | 222.49 | 223.55 | 217.86 | 218.06 | 218.06 | 1.186e+6 |
| 2025-12-09 | BRK-B | 497.63 | 499.22 | 490.83 | 491.43 | 491.43 | 4.574e+6 |
| 2025-12-09 | GE | 286.46 | 289.7 | 284.03 | 284.57 | 284.57 | 3.553e+6 |
| 2025-12-09 | ETN | 342.08 | 346.6 | 339.55 | 339.76 | 339.76 | 2.150e+6 |
| 2025-12-09 | HRL | 23.22 | 23.37 | 22.97 | 23.01 | 23.01 | 4.504e+6 |
| 2025-12-09 | INFO | 24.41 | 24.41 | 24.33 | 24.37 | 24.37 | 16,231 |
| 2025-12-09 | CMI | 502.34 | 504.81 | 496.05 | 496.92 | 496.92 | 775,916 |
| 2025-12-09 | GEN | 26.47 | 26.96 | 26.43 | 26.86 | 26.86 | 2.767e+6 |
| 2025-12-09 | CPT | 100.97 | 101.65 | 99.49 | 99.59 | 99.59 | 1.032e+6 |
| 2025-12-09 | JNJ | 201.84 | 204.45 | 198.85 | 198.9 | 198.9 | 7.509e+6 |
| 2025-12-09 | DVN | 36.89 | 37.38 | 36.71 | 36.97 | 36.97 | 7.092e+6 |
| 2025-12-09 | FOSL | 3.75 | 4.11 | 3.74 | 3.99 | 3.99 | 775,400 |
| 2025-12-09 | GD | 333.06 | 336.21 | 330.73 | 331.37 | 331.37 | 1.034e+6 |
| 2025-12-09 | DOV | 189.89 | 191.64 | 189.01 | 189.64 | 189.64 | 1.090e+6 |
| 2025-12-09 | EA | 203.46 | 204.21 | 203.41 | 203.63 | 203.63 | 1.886e+6 |
| 2025-12-09 | FRT | 93.69 | 95.17 | 93.69 | 94.82 | 94.82 | 965,023 |
| 2025-12-09 | CTRA | 26.32 | 26.72 | 26.31 | 26.67 | 26.67 | 4.378e+6 |
| 2025-12-09 | EIX | 54.77 | 55.43 | 54.77 | 55.14 | 55.14 | 2.217e+6 |
| 2025-12-09 | FITB | 44.48 | 45.2 | 44.33 | 44.4 | 44.4 | 8.684e+6 |
| 2025-12-09 | ITW | 245.18 | 246.63 | 243.24 | 243.5 | 243.5 | 871,924 |
| 2025-12-09 | FIX | 983 | 996.92 | 977.11 | 982.71 | 982.71 | 345,201 |
| 2025-12-09 | CBOE | 253.63 | 256.6 | 252.21 | 252.4 | 252.4 | 490,900 |
| 2025-12-09 | HIG | 129.66 | 130.8 | 129.36 | 129.49 | 129.49 | 1.030e+6 |
| 2025-12-09 | KIM | 19.63 | 19.87 | 19.63 | 19.68 | 19.68 | 5.452e+6 |
| 2025-12-09 | CF | 76.95 | 76.95 | 75.41 | 75.98 | 75.98 | 1.866e+6 |
| 2025-12-09 | FOX | 60.92 | 61.97 | 60.7 | 61.87 | 61.87 | 1.048e+6 |
| 2025-12-08 | MAT | 21.15 | 21.27 | 20.1 | 20.43 | 20.43 | 7.218e+6 |
| 2025-12-08 | MBC | 11.2 | 11.22 | 10.92 | 11.09 | 11.09 | 1.547e+6 |
| 2025-12-08 | NTRS | 132.26 | 133.87 | 132.08 | 132.75 | 132.75 | 1.092e+6 |
| 2025-12-08 | SNDK | 235.66 | 238.86 | 215.6 | 225.47 | 225.47 | 8.710e+6 |
| 2025-12-08 | RVTY | 100.39 | 100.82 | 98.81 | 99.65 | 99.65 | 2.156e+6 |
| 2025-12-08 | MCD | 310.27 | 312.01 | 307.33 | 308.07 | 308.07 | 3.575e+6 |
| 2025-12-08 | SATS | 86.05 | 90.4 | 85.53 | 88.26 | 88.26 | 1.059e+7 |
| 2025-12-08 | MCHP | 65.58 | 66.69 | 65.55 | 66.62 | 66.62 | 8.147e+6 |
| 2025-12-08 | RRC | 38.6 | 38.6 | 37.37 | 37.5 | 37.5 | 4.654e+6 |
| 2025-12-08 | SBNY | 0.77 | 0.87 | 0.61 | 0.84 | 0.84 | 565,000 |
| 2025-12-08 | MCK | 804.49 | 806.67 | 789.31 | 797.27 | 797.27 | 989,000 |
| 2025-12-08 | SBUX | 84.09 | 84.45 | 82.12 | 82.39 | 82.39 | 1.028e+7 |
| 2025-12-08 | SCHW | 92.99 | 93.77 | 92.11 | 93.63 | 93.63 | 8.371e+6 |
| 2025-12-08 | MCO | 491.86 | 492.37 | 482.08 | 484.93 | 484.93 | 496,200 |