Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60901–60950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-08 | DPZ | 413.19 | 419.76 | 411.05 | 414.69 | 414.69 | 651,600 |
| 2025-12-08 | GS | 856.59 | 866 | 851.81 | 862.15 | 862.15 | 2.238e+6 |
| 2025-12-08 | EMC | 30.41 | 30.41 | 30.26 | 30.35 | 30.35 | 11,000 |
| 2025-12-08 | GOOGL | 319.83 | 320.22 | 311 | 313.5 | 313.5 | 3.391e+7 |
| 2025-12-08 | AXP | 367.93 | 368.02 | 358.77 | 360.34 | 360.34 | 2.581e+6 |
| 2025-12-08 | GWW | 965.24 | 973.43 | 954.05 | 955.33 | 955.33 | 284,900 |
| 2025-12-08 | APP | 697.68 | 706.69 | 683.53 | 689.76 | 689.76 | 3.008e+6 |
| 2025-12-08 | COO | 81.7 | 81.7 | 77.7 | 78.04 | 78.04 | 4.171e+6 |
| 2025-12-08 | HAS | 80.96 | 82.21 | 79.86 | 80.57 | 80.57 | 1.556e+6 |
| 2025-12-08 | EQR | 59.82 | 59.86 | 58.65 | 59.22 | 59.22 | 2.540e+6 |
| 2025-12-08 | IPGP | 82.52 | 84.78 | 81 | 81.45 | 81.45 | 229,506 |
| 2025-12-08 | HBAN | 16.64 | 16.7 | 16.5 | 16.63 | 16.63 | 2.243e+7 |
| 2025-12-08 | FICO | 1,788.22 | 1,806.96 | 1,732.01 | 1,760.45 | 1,760.45 | 226,500 |
| 2025-12-08 | EME | 626.11 | 644.61 | 621.09 | 628.53 | 628.53 | 475,700 |
| 2025-12-08 | IQV | 225.05 | 225.06 | 222.22 | 223.57 | 223.57 | 1.270e+6 |
| 2025-12-08 | J | 139.41 | 141.58 | 138.71 | 139.26 | 139.26 | 982,627 |
| 2025-12-08 | DVN | 37.23 | 37.74 | 36.71 | 37.14 | 37.14 | 8.556e+6 |
| 2025-12-08 | CAH | 198.04 | 198.72 | 197.2 | 197.91 | 197.91 | 2.199e+6 |
| 2025-12-08 | EPAM | 204.63 | 205.54 | 201.48 | 203.64 | 203.64 | 898,510 |
| 2025-12-08 | JBHT | 189.48 | 191.14 | 188.43 | 189.16 | 189.16 | 1.399e+6 |
| 2025-12-08 | LEN | 120.89 | 121.17 | 118.84 | 119.54 | 119.54 | 5.333e+6 |
| 2025-12-08 | JCI | 113.78 | 116.58 | 113.48 | 114.24 | 114.24 | 4.659e+6 |
| 2025-12-08 | HST | 16.78 | 16.83 | 16.54 | 16.6 | 16.6 | 6.584e+6 |
| 2025-12-08 | KMI | 27.2 | 27.2 | 26.74 | 26.78 | 26.78 | 1.252e+7 |
| 2025-12-08 | EIX | 56.78 | 56.78 | 54.37 | 54.56 | 54.56 | 4.163e+6 |
| 2025-12-08 | LKQ | 29 | 29.14 | 28.07 | 28.25 | 28.25 | 4.977e+6 |
| 2025-12-08 | DTE | 129.45 | 129.51 | 127.59 | 127.84 | 127.84 | 1.573e+6 |
| 2025-12-08 | GEN | 26.84 | 26.88 | 26.51 | 26.57 | 26.57 | 3.612e+6 |
| 2025-12-08 | CTVA | 65.72 | 65.92 | 64.91 | 64.94 | 64.94 | 5.423e+6 |
| 2025-12-08 | FSLR | 257.13 | 258.71 | 251.32 | 255.88 | 255.88 | 1.825e+6 |
| 2025-12-08 | EXPE | 263.06 | 265.27 | 259.7 | 263.84 | 263.84 | 1.825e+6 |
| 2025-12-08 | DXCM | 65.26 | 66.04 | 64 | 65.62 | 65.62 | 4.681e+6 |
| 2025-12-08 | LVS | 66.11 | 67.63 | 65.95 | 66.35 | 66.35 | 4.117e+6 |
| 2025-12-08 | IFF | 66.18 | 66.31 | 64.56 | 64.58 | 64.58 | 1.664e+6 |
| 2025-12-08 | APH | 139.45 | 141.71 | 139.09 | 139.51 | 139.51 | 3.883e+6 |
| 2025-12-08 | LUMN | 8.35 | 8.46 | 8.13 | 8.37 | 8.37 | 1.201e+7 |
| 2025-12-08 | FTI | 45.67 | 46.14 | 44.99 | 45.27 | 45.27 | 2.098e+6 |
| 2025-12-08 | EMR | 136.63 | 136.63 | 134.47 | 134.86 | 134.86 | 2.541e+6 |
| 2025-12-08 | GOOG | 320.81 | 321.01 | 311.69 | 314.23 | 314.23 | 2.201e+7 |
| 2025-12-08 | HAL | 28.17 | 28.42 | 27.75 | 27.94 | 27.94 | 1.046e+7 |
| 2025-12-08 | ECL | 258.28 | 258.28 | 255.49 | 255.74 | 255.74 | 1.626e+6 |
| 2025-12-08 | IBKR | 64.58 | 65.8 | 64.13 | 65.74 | 65.74 | 2.584e+6 |