Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50851–50900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | UNM | 77.47 | 77.47 | 76.52 | 76.58 | 76.58 | 774,043 |
| 2025-12-31 | SLB | 38.33 | 38.55 | 38.05 | 38.16 | 38.16 | 6.157e+6 |
| 2025-12-31 | WDC | 176.69 | 176.92 | 171.18 | 172.19 | 172.19 | 3.552e+6 |
| 2025-12-31 | WAT | 384.55 | 385.37 | 379.44 | 379.83 | 379.83 | 217,600 |
| 2025-12-31 | WBD | 28.77 | 28.96 | 28.72 | 28.82 | 28.82 | 1.194e+7 |
| 2025-12-31 | VNT | 37.86 | 38 | 36.85 | 37.16 | 37.16 | 976,000 |
| 2025-12-31 | WEC | 104.18 | 104.3 | 103.63 | 103.69 | 103.69 | 1.296e+6 |
| 2025-12-31 | SWKS | 63.52 | 63.7 | 62.63 | 62.66 | 62.66 | 1.622e+6 |
| 2025-12-31 | WM | 221.2 | 221.62 | 218.69 | 218.84 | 218.84 | 1.036e+6 |
| 2025-12-31 | WELL | 186.94 | 187.09 | 183.98 | 184.32 | 184.32 | 2.373e+6 |
| 2025-12-31 | PLD | 128.07 | 128.43 | 126.61 | 126.64 | 126.64 | 2.761e+6 |
| 2025-12-31 | UHS | 224.25 | 224.79 | 217.66 | 217.81 | 217.81 | 725,904 |
| 2025-12-31 | WHR | 71.04 | 71.66 | 70.28 | 71.2 | 71.2 | 1.098e+6 |
| 2025-12-31 | WMT | 111.29 | 111.81 | 110.88 | 110.97 | 110.97 | 1.149e+7 |
| 2025-12-31 | STX | 279.51 | 279.76 | 273.79 | 274.91 | 274.91 | 1.317e+6 |
| 2025-12-31 | ZBH | 90.37 | 90.59 | 89.58 | 89.68 | 89.68 | 1.014e+6 |
| 2025-12-31 | A | 137.06 | 137.42 | 135.5 | 135.53 | 135.53 | 950,000 |
| 2025-12-31 | AA | 54.22 | 54.41 | 52.47 | 52.97 | 52.97 | 5.679e+6 |
| 2025-12-31 | HON | 194.32 | 195 | 193.02 | 193.06 | 193.06 | 2.027e+6 |
| 2025-12-31 | AAL | 15.33 | 15.42 | 15.22 | 15.33 | 15.33 | 2.770e+7 |
| 2025-12-31 | LNC | 43.97 | 44.15 | 43.3 | 43.5 | 43.5 | 1.085e+6 |
| 2025-12-31 | AAP | 39.24 | 40.29 | 38.47 | 38.89 | 38.89 | 1.598e+6 |
| 2025-12-31 | LITE | 372.99 | 379.5 | 367.12 | 368.59 | 368.59 | 1.595e+6 |
| 2025-12-31 | AAPL | 272.55 | 273.17 | 271.24 | 271.35 | 271.35 | 2.729e+7 |
| 2025-12-31 | ESS | 258.69 | 258.99 | 256.14 | 256.34 | 256.34 | 414,700 |
| 2025-12-31 | ABBV | 226.03 | 226.53 | 224.74 | 224.8 | 224.8 | 3.197e+6 |
| 2025-12-31 | LLY | 1,076.11 | 1,079.84 | 1,070.8 | 1,071.05 | 1,071.05 | 1.647e+6 |
| 2025-12-31 | ABNB | 136.62 | 137.58 | 135.57 | 135.72 | 135.72 | 2.188e+6 |
| 2025-12-31 | EXPD | 150.08 | 150.59 | 148.97 | 149.01 | 149.01 | 683,100 |
| 2025-12-31 | ABT | 124.47 | 124.83 | 123.84 | 123.89 | 123.89 | 3.157e+6 |
| 2025-12-31 | HUM | 257.07 | 260.31 | 254.82 | 254.84 | 254.84 | 617,617 |
| 2025-12-31 | ACGL | 96.5 | 96.72 | 95.91 | 95.92 | 95.92 | 1.160e+6 |
| 2025-12-31 | ES | 66.11 | 66.29 | 65.79 | 65.85 | 65.85 | 1.564e+6 |
| 2025-12-31 | ACN | 265.92 | 267.09 | 264.5 | 264.5 | 264.5 | 1.973e+6 |
| 2025-12-31 | HPE | 23.86 | 24.08 | 23.68 | 23.86 | 23.86 | 1.425e+7 |
| 2025-12-31 | ADBE | 351.01 | 352.88 | 349.69 | 349.99 | 349.99 | 2.116e+6 |
| 2025-12-31 | EXPE | 283.94 | 285.84 | 281.82 | 282.7 | 282.7 | 946,811 |
| 2025-12-31 | ADI | 273.96 | 274.94 | 270.25 | 270.35 | 270.35 | 1.791e+6 |
| 2025-12-31 | HWM | 207.83 | 208.13 | 204.62 | 204.81 | 204.81 | 1.212e+6 |
| 2025-12-31 | ADM | 57.29 | 57.45 | 56.66 | 56.69 | 56.69 | 1.590e+6 |
| 2025-12-31 | COST | 862.15 | 865.56 | 858.92 | 859.92 | 859.92 | 1.490e+6 |
| 2025-12-31 | ADSK | 298.62 | 299.07 | 295.85 | 296.01 | 296.01 | 749,200 |
| 2025-12-31 | CRWD | 475.98 | 476.06 | 468.4 | 468.76 | 468.76 | 1.661e+6 |
| 2025-12-31 | ADT | 7.97 | 8.02 | 7.95 | 8.01 | 8.01 | 3.601e+6 |
| 2025-12-31 | APD | 245.14 | 246.26 | 243.6 | 243.7 | 243.7 | 876,800 |
| 2025-12-31 | AEE | 99.81 | 100.41 | 99.16 | 99.19 | 99.19 | 936,800 |
| 2025-12-31 | APTV | 76.74 | 76.78 | 76 | 76.09 | 76.09 | 969,400 |
| 2025-12-31 | AEP | 114.27 | 114.33 | 113.43 | 113.58 | 113.58 | 1.579e+6 |
| 2025-12-31 | ETR | 92.25 | 92.26 | 91.29 | 91.33 | 91.33 | 1.513e+6 |
| 2025-12-31 | AES | 14.19 | 14.21 | 13.98 | 14 | 14 | 5.821e+6 |