Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50901–50950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | CNP | 38.2 | 38.23 | 37.9 | 37.92 | 37.92 | 2.464e+6 |
| 2025-12-31 | AFL | 109.58 | 109.87 | 109.07 | 109.12 | 109.12 | 1.434e+6 |
| 2025-12-31 | ARE | 47.99 | 48.5 | 47.83 | 48.18 | 48.18 | 2.005e+6 |
| 2025-12-31 | AIG | 85.57 | 85.89 | 85.03 | 85.05 | 85.05 | 1.924e+6 |
| 2025-12-31 | APH | 136.37 | 136.88 | 134.76 | 134.87 | 134.87 | 3.303e+6 |
| 2025-12-31 | AIV | 4.5 | 4.51 | 4.44 | 4.46 | 4.46 | 1.487e+6 |
| 2025-12-31 | IEX | 177.86 | 178.14 | 176.11 | 176.66 | 176.66 | 466,341 |
| 2025-12-31 | AIZ | 240.86 | 242.56 | 239.71 | 239.87 | 239.87 | 293,200 |
| 2025-12-31 | LUV | 41.16 | 41.48 | 41.04 | 41.15 | 41.15 | 6.352e+6 |
| 2025-12-31 | AJG | 260.23 | 260.74 | 257.94 | 258 | 258 | 1.019e+6 |
| 2025-12-31 | HP | 28.81 | 28.81 | 28.27 | 28.28 | 28.28 | 992,920 |
| 2025-12-31 | AKAM | 87.7 | 88.2 | 87.21 | 87.25 | 87.25 | 1.163e+6 |
| 2025-12-31 | IT | 252.75 | 255.64 | 251.66 | 252.28 | 252.28 | 582,000 |
| 2025-12-31 | ALB | 140.92 | 142.4 | 140.35 | 141.09 | 141.09 | 1.742e+6 |
| 2025-12-31 | HSIC | 76.28 | 76.83 | 75.51 | 75.58 | 75.58 | 595,300 |
| 2025-12-31 | ALGN | 157.12 | 158.03 | 156.03 | 156.15 | 156.15 | 496,409 |
| 2025-12-31 | CPB | 27.16 | 27.27 | 26.97 | 26.98 | 26.98 | 3.195e+6 |
| 2025-12-31 | ALK | 50.52 | 50.52 | 49.79 | 50.3 | 50.3 | 1.225e+6 |
| 2025-12-31 | ARES | 161.01 | 161.85 | 159.35 | 159.46 | 159.46 | 1.247e+6 |
| 2025-12-31 | ALL | 207.7 | 208.77 | 207.04 | 207.1 | 207.1 | 817,400 |
| 2025-12-31 | LW | 41.13 | 41.98 | 41.1 | 41.18 | 41.18 | 2.691e+6 |
| 2025-12-31 | ALLE | 160.04 | 160.52 | 158.54 | 158.62 | 158.62 | 358,800 |
| 2025-12-31 | FDS | 289.03 | 292.18 | 288.36 | 288.7 | 288.7 | 422,437 |
| 2025-12-31 | AMAT | 260.82 | 261.18 | 255.32 | 256.35 | 256.35 | 3.026e+6 |
| 2025-12-31 | COF | 243.03 | 243.03 | 240.39 | 240.41 | 240.41 | 2.091e+6 |
| 2025-12-31 | AMCR | 41.36 | 41.46 | 41.11 | 41.16 | 41.16 | 1.738e+6 |
| 2025-12-31 | CMG | 37.04 | 37.24 | 36.85 | 37 | 37 | 9.886e+6 |
| 2025-12-31 | AMD | 215.82 | 217.64 | 213.8 | 214.16 | 214.16 | 1.759e+7 |
| 2025-12-31 | FE | 44.11 | 44.14 | 43.85 | 43.88 | 43.88 | 2.111e+6 |
| 2025-12-31 | AME | 206.48 | 207.54 | 204.77 | 204.98 | 204.98 | 810,453 |
| 2025-12-31 | IBM | 297.86 | 297.95 | 292.04 | 292.38 | 292.38 | 3.430e+6 |
| 2025-12-31 | AMG | 289.56 | 291.85 | 287.52 | 288.26 | 288.26 | 414,600 |
| 2025-12-31 | LMT | 486.44 | 487.12 | 480.99 | 481.14 | 481.14 | 670,337 |
| 2025-12-31 | AMGN | 323.99 | 324.79 | 322.38 | 322.63 | 322.63 | 1.417e+6 |
| 2025-12-31 | IP | 38.65 | 38.86 | 38.42 | 38.43 | 38.43 | 2.525e+6 |
| 2025-12-31 | AMP | 490.73 | 492.2 | 487.08 | 487.12 | 487.12 | 378,200 |
| 2025-12-31 | LRCX | 174.28 | 174.7 | 170.55 | 170.97 | 170.97 | 4.936e+6 |
| 2025-12-31 | EVRG | 71.99 | 72 | 71.23 | 71.29 | 71.29 | 970,730 |
| 2025-12-31 | AMT | 174.18 | 175.01 | 173.66 | 173.83 | 173.83 | 1.680e+6 |
| 2025-12-31 | LOW | 240.17 | 241.14 | 238.8 | 238.93 | 238.93 | 1.615e+6 |
| 2025-12-31 | AMTM | 29.24 | 29.24 | 28.78 | 29 | 29 | 1.444e+6 |
| 2025-12-31 | FBIN | 49.98 | 50.4 | 49.34 | 49.42 | 49.42 | 694,400 |
| 2025-12-31 | AMZN | 232.91 | 232.99 | 230.12 | 230.82 | 230.82 | 2.438e+7 |
| 2025-12-31 | EQIX | 761.76 | 763.37 | 756.61 | 758.25 | 758.25 | 340,736 |
| 2025-12-31 | AN | 209.81 | 209.81 | 205.41 | 206.48 | 206.48 | 227,400 |
| 2025-12-31 | ETSY | 55.11 | 55.81 | 55.01 | 55.44 | 55.44 | 2.157e+6 |
| 2025-12-31 | ANET | 132.5 | 132.83 | 130.88 | 131.03 | 131.03 | 3.822e+6 |
| 2025-12-31 | APO | 144.93 | 145.05 | 143.5 | 143.57 | 143.57 | 1.389e+6 |
| 2025-12-31 | AON | 355.26 | 355.26 | 351.14 | 351.2 | 351.2 | 453,300 |
| 2025-12-31 | AOS | 66.83 | 67.04 | 66.14 | 66.18 | 66.18 | 666,922 |