Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50951–51000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | COR | 337.91 | 339.28 | 336.32 | 336.39 | 336.39 | 781,521 |
| 2025-12-31 | APA | 24.31 | 24.39 | 24.02 | 24.07 | 24.07 | 2.902e+6 |
| 2025-12-31 | INCY | 98.43 | 99.89 | 98.13 | 98.77 | 98.77 | 1.377e+6 |
| 2025-12-31 | AVB | 181.35 | 181.35 | 179 | 179.31 | 179.31 | 729,052 |
| 2025-12-31 | FCX | 51.06 | 51.27 | 50.42 | 50.55 | 50.55 | 8.777e+6 |
| 2025-12-31 | AVGO | 349 | 349.15 | 344.7 | 345.38 | 345.38 | 1.535e+7 |
| 2025-12-31 | AWK | 129.12 | 129.58 | 128.57 | 128.71 | 128.71 | 658,900 |
| 2025-12-31 | CMS | 69.3 | 69.41 | 68.84 | 68.87 | 68.87 | 1.064e+6 |
| 2025-12-31 | AXON | 572.94 | 574.19 | 567.82 | 567.93 | 567.93 | 469,200 |
| 2025-12-31 | IFF | 67.21 | 67.5 | 66.89 | 66.99 | 66.99 | 1.183e+6 |
| 2025-12-31 | AXP | 371.27 | 372.37 | 367.89 | 367.97 | 367.97 | 1.470e+6 |
| 2025-12-31 | AYI | 365.85 | 369 | 358.77 | 359.55 | 359.55 | 238,100 |
| 2025-12-31 | AZO | 3,390 | 3,409.35 | 3,383.95 | 3,391.5 | 3,391.5 | 88,260 |
| 2025-12-31 | IRM | 82.53 | 82.84 | 81.82 | 82.28 | 82.28 | 1.979e+6 |
| 2025-12-31 | BBWI | 20.08 | 20.23 | 19.88 | 19.91 | 19.91 | 5.063e+6 |
| 2025-12-31 | BA | 218.93 | 219.32 | 216.14 | 217.12 | 217.12 | 5.563e+6 |
| 2025-12-31 | AVY | 181.59 | 183.07 | 180.47 | 180.98 | 180.98 | 515,000 |
| 2025-12-31 | BAC | 55.01 | 55.11 | 54.62 | 54.69 | 54.69 | 1.629e+7 |
| 2025-12-31 | HOLX | 74.52 | 74.57 | 74.49 | 74.49 | 74.49 | 1.587e+6 |
| 2025-12-31 | BALL | 52.88 | 53.1 | 52.75 | 52.81 | 52.81 | 1.362e+6 |
| 2025-12-31 | BAX | 19.2 | 19.35 | 19.03 | 19.1 | 19.1 | 5.065e+6 |
| 2025-12-31 | BBBY | 5.48 | 5.5 | 5.41 | 5.46 | 5.46 | 1.941e+6 |
| 2025-12-31 | BBY | 66.65 | 66.66 | 65.87 | 65.93 | 65.93 | 2.169e+6 |
| 2025-12-31 | CSGP | 67.86 | 67.86 | 67 | 67.24 | 67.24 | 2.070e+6 |
| 2025-12-31 | BDX | 152.74 | 153.14 | 151.58 | 151.6 | 151.6 | 999,919 |
| 2025-12-31 | CAH | 206.46 | 207.12 | 204.48 | 204.49 | 204.49 | 1.094e+6 |
| 2025-12-31 | DHI | 143.9 | 144.54 | 143.13 | 143.18 | 143.18 | 1.403e+6 |
| 2025-12-31 | BEN | 23.52 | 23.78 | 23.52 | 23.55 | 23.55 | 2.771e+6 |
| 2025-12-31 | HUBB | 449.96 | 449.96 | 442.76 | 442.91 | 442.91 | 249,495 |
| 2025-12-31 | LVS | 64.43 | 64.64 | 64.22 | 64.38 | 64.38 | 3.307e+6 |
| 2025-12-31 | BG | 88.46 | 88.99 | 88.01 | 88.04 | 88.04 | 757,700 |
| 2025-12-31 | INTU | 664.73 | 666.5 | 658.95 | 659.16 | 659.16 | 948,500 |
| 2025-12-31 | BHF | 64.79 | 64.91 | 64.76 | 64.79 | 64.79 | 420,600 |
| 2025-12-31 | BIIB | 175.76 | 177.19 | 175.02 | 175.99 | 175.99 | 890,441 |
| 2025-12-31 | DOW | 23.19 | 23.45 | 23.03 | 23.11 | 23.11 | 8.940e+6 |
| 2025-12-31 | BIO | 305.81 | 305.98 | 300.26 | 302.99 | 302.99 | 99,800 |
| 2025-12-31 | BK | 116.02 | 116.12 | 115.07 | 115.12 | 115.12 | 1.914e+6 |
| 2025-12-31 | BMY | 53.03 | 53.17 | 52.74 | 52.77 | 52.77 | 7.867e+6 |
| 2025-12-31 | COO | 82.13 | 82.52 | 81.86 | 81.96 | 81.96 | 1.059e+6 |
| 2025-12-31 | BKNG | 216.1 | 217.06 | 213.63 | 213.72 | 213.72 | 2.823e+6 |
| 2025-12-31 | JNJ | 205.82 | 206.41 | 205.28 | 205.86 | 205.86 | 4.084e+6 |
| 2025-12-31 | CF | 75.92 | 76.79 | 75.74 | 76.62 | 76.62 | 1.863e+6 |
| 2025-12-31 | BKR | 45.8 | 45.9 | 45.11 | 45.22 | 45.22 | 4.002e+6 |
| 2025-12-31 | BLDR | 102.75 | 104.29 | 102.6 | 102.89 | 102.89 | 1.227e+6 |
| 2025-12-31 | HRB | 42.77 | 43.22 | 42.55 | 43 | 43 | 1.115e+6 |
| 2025-12-31 | BLK | 1,076.95 | 1,079.35 | 1,064.15 | 1,064.41 | 1,064.41 | 327,674 |
| 2025-12-31 | BR | 223.75 | 224.14 | 221.83 | 221.96 | 221.96 | 291,400 |
| 2025-12-31 | DASH | 228.41 | 228.61 | 226.08 | 226.48 | 226.48 | 2.446e+6 |
| 2025-12-31 | LII | 491.09 | 492.98 | 484 | 484.16 | 484.16 | 178,300 |
| 2025-12-31 | BRO | 79.56 | 80.03 | 79.11 | 79.29 | 79.29 | 1.760e+6 |