Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60601–60650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | APO | 136.78 | 136.79 | 134.13 | 136.25 | 136.25 | 2.556e+6 |
| 2025-12-08 | CZR | 23.24 | 23.92 | 23.13 | 23.76 | 23.76 | 6.698e+6 |
| 2025-12-08 | JEF | 60.32 | 60.57 | 57.75 | 58.15 | 58.15 | 2.107e+6 |
| 2025-12-08 | DXC | 14.28 | 14.37 | 14 | 14.36 | 14.36 | 3.137e+6 |
| 2025-12-08 | ISRG | 576.15 | 576.15 | 562.67 | 566.89 | 566.89 | 1.299e+6 |
| 2025-12-08 | FIS | 65.47 | 65.5 | 64.6 | 64.92 | 64.92 | 2.317e+6 |
| 2025-12-08 | CPAY | 308.42 | 311.5 | 302.86 | 303.7 | 303.7 | 641,943 |
| 2025-12-08 | IVZ | 25.83 | 25.83 | 25.06 | 25.41 | 25.41 | 6.045e+6 |
| 2025-12-08 | ERIE | 292.04 | 292.22 | 276.65 | 277.75 | 277.75 | 172,300 |
| 2025-12-08 | HSY | 178.73 | 179.7 | 176.63 | 178.23 | 178.23 | 1.824e+6 |
| 2025-12-08 | KIM | 19.89 | 19.9 | 19.54 | 19.56 | 19.56 | 4.045e+6 |
| 2025-12-08 | EW | 86.01 | 86.01 | 84.16 | 84.32 | 84.32 | 3.579e+6 |
| 2025-12-08 | CPB | 28.65 | 29.4 | 28.63 | 29.08 | 29.08 | 1.303e+7 |
| 2025-12-08 | EXE | 120.66 | 121.01 | 116.83 | 117.72 | 117.72 | 5.404e+6 |
| 2025-12-08 | INTU | 667.74 | 668.47 | 650.52 | 653.01 | 653.01 | 1.879e+6 |
| 2025-12-08 | HP | 29.14 | 29.51 | 28.85 | 28.89 | 28.89 | 1.357e+6 |
| 2025-12-08 | LNT | 64.48 | 64.65 | 63.69 | 63.77 | 63.77 | 1.921e+6 |
| 2025-12-08 | DRI | 176.05 | 178.18 | 174.44 | 177.19 | 177.19 | 1.246e+6 |
| 2025-12-08 | GNRC | 166.5 | 168 | 163.27 | 164.04 | 164.04 | 707,400 |
| 2025-12-08 | GM | 76.14 | 76.49 | 75.02 | 75.53 | 75.53 | 1.002e+7 |
| 2025-12-08 | EQT | 60.09 | 60.16 | 58.09 | 58.34 | 58.34 | 9.770e+6 |
| 2025-12-08 | ETSY | 54.92 | 55.5 | 53.45 | 54.34 | 54.34 | 2.926e+6 |
| 2025-12-08 | EA | 203.94 | 204.45 | 203.3 | 203.34 | 203.34 | 1.535e+6 |
| 2025-12-08 | DASH | 224.65 | 225.65 | 219.38 | 225.43 | 225.43 | 5.334e+6 |
| 2025-12-08 | ATI | 99.5 | 102.67 | 99.16 | 99.64 | 99.64 | 1.926e+6 |
| 2025-12-08 | CRM | 260.8 | 263.19 | 255.28 | 258.46 | 258.46 | 1.081e+7 |
| 2025-12-08 | M | 22.27 | 22.33 | 21.48 | 21.72 | 21.72 | 7.528e+6 |
| 2025-12-08 | DECK | 99.39 | 101.24 | 99 | 101.21 | 101.21 | 4.306e+6 |
| 2025-12-08 | IR | 79.73 | 80.18 | 78.85 | 79.27 | 79.27 | 2.839e+6 |
| 2025-12-08 | CTRA | 26.85 | 26.91 | 26.24 | 26.38 | 26.38 | 6.438e+6 |
| 2025-12-08 | COHR | 187.24 | 190.85 | 179 | 185.86 | 185.86 | 5.857e+6 |
| 2025-12-08 | F | 12.77 | 12.86 | 12.65 | 12.84 | 12.84 | 4.558e+7 |
| 2025-12-08 | ETN | 335.47 | 343.67 | 334.16 | 341.38 | 341.38 | 3.734e+6 |
| 2025-12-08 | GRMN | 201.37 | 201.64 | 199.28 | 199.65 | 199.65 | 720,943 |
| 2025-12-08 | EG | 307.45 | 308.07 | 304.93 | 306.49 | 306.49 | 366,601 |
| 2025-12-08 | DLR | 162.87 | 162.98 | 160.42 | 161.38 | 161.38 | 1.637e+6 |
| 2025-12-08 | GL | 130.79 | 133.18 | 130.53 | 132.45 | 132.45 | 696,600 |
| 2025-12-08 | LII | 507.17 | 511.79 | 495.8 | 500.64 | 500.64 | 590,494 |
| 2025-12-08 | FAST | 40.98 | 41.05 | 40.3 | 40.36 | 40.36 | 5.290e+6 |
| 2025-12-08 | DVA | 117.1 | 117.9 | 115.91 | 117.05 | 117.05 | 688,125 |
| 2025-12-08 | GLW | 87.02 | 89.61 | 86.46 | 88.11 | 88.11 | 6.332e+6 |
| 2025-12-08 | LH | 257.06 | 259.69 | 255.66 | 259.29 | 259.29 | 558,647 |
| 2025-12-08 | HCA | 485.26 | 488.62 | 481.82 | 483.71 | 483.71 | 1.083e+6 |
| 2025-12-08 | GME | 23.03 | 23.55 | 23.02 | 23.35 | 23.35 | 5.319e+6 |
| 2025-12-08 | ELV | 329.98 | 330.03 | 321.06 | 328.58 | 328.58 | 1.766e+6 |
| 2025-12-08 | IDXX | 717.47 | 721.5 | 705 | 706.65 | 706.65 | 411,700 |
| 2025-12-08 | GNW | 8.63 | 8.72 | 8.57 | 8.69 | 8.69 | 4.360e+6 |
| 2025-12-08 | GPC | 128.58 | 129.06 | 126.9 | 127.21 | 127.21 | 1.614e+6 |
| 2025-12-08 | CNX | 41.19 | 41.49 | 40.49 | 40.73 | 40.73 | 2.047e+6 |
| 2025-12-08 | KMX | 39.23 | 39.73 | 38.48 | 39.26 | 39.26 | 3.723e+6 |