Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51001–51050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | IPGP | 72.83 | 73.38 | 71.38 | 71.6 | 71.6 | 214,200 |
| 2025-12-31 | BSX | 96.12 | 96.33 | 95.27 | 95.35 | 95.35 | 4.220e+6 |
| 2025-12-31 | M | 21.9 | 21.9 | 21.56 | 21.81 | 21.81 | 3.496e+6 |
| 2025-12-31 | BWA | 45.49 | 45.5 | 44.91 | 44.93 | 44.93 | 996,012 |
| 2025-12-31 | BX | 150.83 | 152.01 | 150.1 | 150.97 | 150.97 | 1.843e+6 |
| 2025-12-31 | KDP | 27.63 | 27.78 | 27.53 | 27.54 | 27.54 | 5.835e+6 |
| 2025-12-31 | BXP | 67.89 | 67.93 | 66.43 | 66.57 | 66.57 | 1.106e+6 |
| 2025-12-31 | FISV | 67.42 | 67.99 | 67.16 | 67.17 | 67.17 | 4.244e+6 |
| 2025-12-31 | C | 116.24 | 116.46 | 115.22 | 115.54 | 115.54 | 6.203e+6 |
| 2025-12-31 | CA | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 13,300 |
| 2025-12-31 | CAT | 574.85 | 576.48 | 569.62 | 570.44 | 570.44 | 1.164e+6 |
| 2025-12-31 | LKQ | 30.08 | 30.08 | 29.43 | 29.56 | 29.56 | 1.946e+6 |
| 2025-12-31 | CAG | 16.64 | 16.72 | 16.54 | 16.55 | 16.55 | 5.147e+6 |
| 2025-12-31 | LYB | 43.11 | 43.34 | 42.7 | 42.78 | 42.78 | 2.916e+6 |
| 2025-12-31 | CHRW | 161.36 | 161.38 | 159.98 | 160.21 | 160.21 | 847,624 |
| 2025-12-31 | CARR | 52.91 | 53.12 | 52.37 | 52.43 | 52.43 | 3.219e+6 |
| 2025-12-31 | CASY | 559.7 | 562.3 | 551.35 | 551.81 | 551.81 | 212,747 |
| 2025-12-31 | CBOE | 255.21 | 255.21 | 250.33 | 250.38 | 250.38 | 374,859 |
| 2025-12-31 | CB | 312.91 | 313.36 | 311.12 | 311.2 | 311.2 | 968,721 |
| 2025-12-31 | GRMN | 204.12 | 204.12 | 201.73 | 202.08 | 202.08 | 675,500 |
| 2025-12-31 | CZR | 23.5 | 23.91 | 23.3 | 23.39 | 23.39 | 3.572e+6 |
| 2025-12-31 | CBRE | 163.24 | 163.34 | 160.68 | 160.79 | 160.79 | 1.083e+6 |
| 2025-12-31 | APP | 693.71 | 698.79 | 672.28 | 673.82 | 673.82 | 1.930e+6 |
| 2025-12-31 | CCI | 87.69 | 88.15 | 87.46 | 87.78 | 87.78 | 2.033e+6 |
| 2025-12-31 | EXC | 43.57 | 43.58 | 43.18 | 43.22 | 43.22 | 3.374e+6 |
| 2025-12-31 | CRM | 264.63 | 265.44 | 263.73 | 264.25 | 264.25 | 3.368e+6 |
| 2025-12-31 | CCL | 30.49 | 30.57 | 30.2 | 30.21 | 30.21 | 8.290e+6 |
| 2025-12-31 | CDNS | 315.78 | 316 | 312.06 | 312.58 | 312.58 | 1.022e+6 |
| 2025-12-31 | F | 12.91 | 12.92 | 12.82 | 12.82 | 12.82 | 2.630e+7 |
| 2025-12-31 | CRL | 202.53 | 202.53 | 199.45 | 199.48 | 199.48 | 312,022 |
| 2025-12-31 | CDW | 136.88 | 137.31 | 134.59 | 134.71 | 134.71 | 904,000 |
| 2025-12-31 | ENPH | 32.15 | 32.3 | 31.7 | 32.05 | 32.05 | 3.141e+6 |
| 2025-12-31 | EL | 105.41 | 105.41 | 104 | 104.39 | 104.39 | 1.770e+6 |
| 2025-12-31 | CEG | 356.69 | 359.38 | 351.94 | 352.25 | 352.25 | 1.235e+6 |
| 2025-12-31 | FANG | 149.53 | 150.02 | 148.24 | 148.62 | 148.62 | 1.202e+6 |
| 2025-12-31 | CFG | 58.04 | 58.28 | 57.57 | 57.59 | 57.59 | 2.396e+6 |
| 2025-12-31 | KEY | 20.6 | 20.62 | 20.42 | 20.44 | 20.44 | 8.601e+6 |
| 2025-12-31 | CHD | 83.68 | 84.19 | 83.27 | 83.32 | 83.32 | 1.044e+6 |
| 2025-12-31 | EA | 204.16 | 204.7 | 204.06 | 204.14 | 204.14 | 1.404e+6 |
| 2025-12-31 | CHTR | 209.58 | 209.89 | 208.07 | 208.75 | 208.75 | 940,641 |
| 2025-12-31 | HPQ | 22.49 | 22.53 | 21.91 | 21.92 | 21.92 | 9.724e+6 |
| 2025-12-31 | CI | 274.99 | 275.92 | 273.09 | 273.72 | 273.72 | 1.201e+6 |
| 2025-12-31 | EIX | 58.77 | 59.06 | 58.42 | 58.44 | 58.44 | 3.307e+6 |
| 2025-12-31 | ICE | 162.29 | 163.24 | 161.4 | 161.44 | 161.44 | 1.343e+6 |
| 2025-12-31 | CIEN | 239.08 | 239.9 | 232.41 | 233.87 | 233.87 | 1.170e+6 |
| 2025-12-31 | CINF | 163.62 | 163.71 | 161.95 | 162.36 | 162.36 | 453,254 |
| 2025-12-31 | CL | 78.34 | 78.71 | 78.03 | 78.06 | 78.06 | 2.635e+6 |
| 2025-12-31 | COIN | 231.22 | 232.39 | 225.47 | 226.14 | 226.14 | 6.678e+6 |
| 2025-12-31 | FRT | 99.63 | 99.69 | 98.53 | 98.61 | 98.61 | 407,808 |
| 2025-12-31 | CLX | 98.28 | 99.48 | 97.8 | 98.49 | 98.49 | 2.270e+6 |