Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60801–60850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | ARE | 44.52 | 44.54 | 42.78 | 43.62 | 43.62 | 5.998e+6 |
| 2025-12-08 | ENPH | 30.76 | 31.47 | 30.76 | 31.24 | 31.24 | 5.682e+6 |
| 2025-12-08 | IEX | 176.13 | 176.23 | 174.16 | 174.69 | 174.69 | 583,708 |
| 2025-12-08 | LUV | 37.77 | 38.04 | 37.05 | 37.62 | 37.62 | 1.245e+7 |
| 2025-12-08 | IT | 229.01 | 229.01 | 225.8 | 227.28 | 227.28 | 1.181e+6 |
| 2025-12-08 | EOG | 109.14 | 110.41 | 108.2 | 108.74 | 108.74 | 4.162e+6 |
| 2025-12-08 | HSIC | 73.77 | 73.99 | 72.78 | 72.86 | 72.86 | 1.093e+6 |
| 2025-12-08 | ARES | 158.95 | 162.25 | 156.83 | 161.01 | 161.01 | 2.344e+6 |
| 2025-12-08 | LW | 58.76 | 59.39 | 58.31 | 58.52 | 58.52 | 1.141e+6 |
| 2025-12-08 | FDS | 286.68 | 288.51 | 281 | 285.42 | 285.42 | 870,339 |
| 2025-12-08 | COF | 229.24 | 231.16 | 227.59 | 228.73 | 228.73 | 3.723e+6 |
| 2025-12-08 | HPQ | 25.03 | 25.06 | 24.22 | 24.38 | 24.38 | 1.560e+7 |
| 2025-12-08 | FDX | 274.96 | 276.98 | 273.54 | 274.12 | 274.12 | 1.311e+6 |
| 2025-12-08 | EXC | 43.59 | 43.59 | 42.82 | 42.96 | 42.96 | 8.091e+6 |
| 2025-12-08 | CMG | 34.65 | 34.66 | 33.53 | 33.61 | 33.61 | 1.626e+7 |
| 2025-12-08 | FE | 44.01 | 44.07 | 43.66 | 43.86 | 43.86 | 4.920e+6 |
| 2025-12-08 | LMT | 451.12 | 463.12 | 449.11 | 462.94 | 462.94 | 1.391e+6 |
| 2025-12-08 | IP | 37.97 | 38.13 | 37.43 | 37.57 | 37.57 | 3.716e+6 |
| 2025-12-08 | LRCX | 161.78 | 164.42 | 160.65 | 162.54 | 162.54 | 1.017e+7 |
| 2025-12-08 | EVRG | 72.33 | 72.65 | 71.68 | 72.12 | 72.12 | 1.865e+6 |
| 2025-12-08 | CMS | 70.06 | 70.23 | 69.24 | 69.45 | 69.45 | 1.683e+6 |
| 2025-12-08 | EQIX | 733.93 | 740.66 | 729.6 | 732.29 | 732.29 | 546,336 |
| 2025-12-08 | COR | 337.74 | 338.3 | 334.49 | 336.46 | 336.46 | 1.755e+6 |
| 2025-12-08 | FANG | 155.92 | 158.37 | 154.79 | 155.73 | 155.73 | 1.216e+6 |
| 2025-12-08 | ICE | 156.86 | 156.87 | 154.8 | 156.06 | 156.06 | 5.388e+6 |
| 2025-12-08 | FCX | 45.17 | 45.51 | 44.52 | 44.79 | 44.79 | 1.654e+7 |
| 2025-12-08 | IRM | 82.7 | 83.23 | 81.63 | 82.88 | 82.88 | 1.965e+6 |
| 2025-12-08 | ED | 95.02 | 95.02 | 93.44 | 93.92 | 93.92 | 2.089e+6 |
| 2025-12-08 | KDP | 28.08 | 28.63 | 28.08 | 28.51 | 28.51 | 1.581e+7 |
| 2025-12-08 | CSGP | 67.92 | 67.95 | 66.08 | 66.33 | 66.33 | 3.429e+6 |
| 2025-12-08 | EXR | 126.23 | 127.38 | 125.43 | 125.54 | 125.54 | 1.104e+6 |
| 2025-12-08 | LULU | 190.53 | 191.28 | 180 | 183.04 | 183.04 | 5.226e+6 |
| 2025-12-08 | CPRT | 38.72 | 38.79 | 38.18 | 38.41 | 38.41 | 8.113e+6 |
| 2025-12-08 | HUBB | 438.48 | 448.14 | 434.24 | 440.31 | 440.31 | 353,026 |
| 2025-12-08 | DAY | 69.08 | 69.15 | 68.95 | 69.03 | 69.03 | 2.384e+6 |
| 2025-12-08 | INFO | 24.36 | 24.37 | 24.28 | 24.32 | 24.32 | 6,222 |
| 2025-12-08 | DOW | 22.63 | 22.98 | 22.49 | 22.59 | 22.59 | 1.172e+7 |
| 2025-12-08 | HD | 349.62 | 349.76 | 343.41 | 347.59 | 347.59 | 7.273e+6 |
| 2025-12-08 | GDDY | 128.14 | 128.47 | 126.62 | 127.3 | 127.3 | 1.152e+6 |
| 2025-12-08 | HRB | 41.34 | 41.53 | 40.62 | 40.7 | 40.7 | 1.395e+6 |
| 2025-12-08 | EL | 105.45 | 105.45 | 102.4 | 102.46 | 102.46 | 3.776e+6 |
| 2025-12-08 | MAS | 61.69 | 61.97 | 61.08 | 61.89 | 61.89 | 2.970e+6 |
| 2025-12-08 | CRL | 184.39 | 189.15 | 183.43 | 187.12 | 187.12 | 810,819 |
| 2025-12-08 | CHRW | 155.83 | 156.01 | 152.33 | 152.89 | 152.89 | 1.805e+6 |
| 2025-12-08 | HIG | 129.17 | 129.79 | 127.76 | 129.18 | 129.18 | 1.416e+6 |
| 2025-12-08 | GT | 8.52 | 8.73 | 8.46 | 8.54 | 8.54 | 7.314e+6 |
| 2025-12-08 | FISV | 66.3 | 67.45 | 65.43 | 65.73 | 65.73 | 8.525e+6 |
| 2025-12-08 | FBIN | 49.61 | 49.61 | 48.58 | 48.98 | 48.98 | 1.952e+6 |
| 2025-12-08 | FRT | 95 | 95 | 93.36 | 93.44 | 93.44 | 584,000 |
| 2025-12-08 | FTV | 53.55 | 54.09 | 53.32 | 54.07 | 54.07 | 3.674e+6 |