Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51201–51250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | LDOS | 182.07 | 182.6 | 179.87 | 179.95 | 179.95 | 649,311 |
| 2025-12-31 | HAL | 28.37 | 28.43 | 28.05 | 28.12 | 28.12 | 4.086e+6 |
| 2025-12-31 | CPT | 109.51 | 109.66 | 108.85 | 108.89 | 108.89 | 763,651 |
| 2025-12-31 | LEG | 10.79 | 10.95 | 10.79 | 10.95 | 10.95 | 982,700 |
| 2025-12-31 | ED | 98.23 | 98.42 | 97.63 | 97.72 | 97.72 | 1.218e+6 |
| 2025-12-31 | LHX | 294.4 | 295.4 | 292.49 | 292.55 | 292.55 | 522,900 |
| 2025-12-31 | LIN | 425.68 | 427.56 | 424.85 | 424.96 | 424.96 | 1.569e+6 |
| 2025-12-31 | LYV | 143.84 | 144.47 | 142.49 | 142.5 | 142.5 | 1.241e+6 |
| 2025-12-31 | IQV | 227.18 | 227.75 | 225.29 | 225.41 | 225.41 | 502,215 |
| 2025-12-31 | COHR | 187.72 | 188.7 | 183.81 | 184.57 | 184.57 | 2.170e+6 |
| 2025-12-31 | IDXX | 680.82 | 684.29 | 675.88 | 676.53 | 676.53 | 292,303 |
| 2025-12-31 | GM | 82.06 | 82.08 | 81.06 | 81.13 | 81.13 | 4.484e+6 |
| 2025-12-31 | MA | 574.7 | 576.12 | 568.78 | 569.04 | 569.04 | 1.737e+6 |
| 2025-12-31 | MAA | 136.66 | 136.97 | 135.56 | 135.69 | 135.69 | 1.042e+6 |
| 2025-12-31 | MAR | 312.71 | 314.11 | 308.46 | 309.03 | 309.03 | 1.228e+6 |
| 2025-12-31 | EMN | 63.2 | 63.82 | 62.81 | 63.07 | 63.07 | 1.032e+6 |
| 2025-12-31 | HOG | 20.59 | 20.66 | 20.18 | 20.27 | 20.27 | 3.027e+6 |
| 2025-12-31 | ATO | 167.64 | 168.07 | 166.54 | 166.7 | 166.7 | 469,144 |
| 2025-12-31 | HD | 343.21 | 344.41 | 341.69 | 341.82 | 341.82 | 2.318e+6 |
| 2025-12-30 | WRB | 70.68 | 71.06 | 70.33 | 70.71 | 70.71 | 5.667e+6 |
| 2025-12-30 | MAT | 19.95 | 20.07 | 19.88 | 19.99 | 19.99 | 2.209e+6 |
| 2025-12-30 | WST | 274.08 | 277.29 | 273.44 | 276.41 | 276.41 | 356,633 |
| 2025-12-30 | MBC | 11.11 | 11.27 | 11.03 | 11.04 | 11.04 | 932,910 |
| 2025-12-30 | WTW | 331.74 | 332.11 | 330.63 | 331.56 | 331.56 | 278,028 |
| 2025-12-30 | MCD | 305.38 | 306.93 | 305.07 | 306.32 | 306.32 | 1.679e+6 |
| 2025-12-30 | YUM | 150.98 | 151.96 | 150.75 | 151.48 | 151.48 | 1.159e+6 |
| 2025-12-30 | MCHP | 64.14 | 64.52 | 63.67 | 63.98 | 63.98 | 4.346e+6 |
| 2025-12-30 | ZBRA | 244.62 | 247.04 | 243.32 | 246.74 | 246.74 | 492,400 |
| 2025-12-30 | MCK | 829.73 | 832.19 | 826.17 | 826.64 | 826.64 | 324,400 |
| 2025-12-30 | ZION | 58.08 | 58.14 | 57.62 | 57.84 | 57.84 | 973,417 |
| 2025-12-30 | MCO | 514.66 | 516.72 | 512.98 | 513.42 | 513.42 | 546,804 |
| 2025-12-30 | TXT | 88.89 | 89.08 | 88.03 | 88.32 | 88.32 | 1.215e+6 |
| 2025-12-30 | MDLZ | 53.99 | 54.27 | 53.78 | 53.84 | 53.84 | 6.089e+6 |
| 2025-12-30 | SNA | 345.44 | 346.3 | 343.22 | 345.1 | 345.1 | 267,835 |
| 2025-12-30 | MDT | 95.54 | 96.1 | 95.3 | 95.88 | 95.88 | 3.741e+6 |
| 2025-12-30 | NE | 28.24 | 28.5 | 28.04 | 28.07 | 28.07 | 1.135e+6 |
| 2025-12-30 | MET | 78.96 | 79.14 | 78.47 | 78.61 | 78.61 | 1.813e+6 |
| 2025-12-30 | TYL | 458.04 | 464.38 | 457.92 | 458.13 | 458.13 | 147,336 |
| 2025-12-30 | META | 658.13 | 671.64 | 657.28 | 665.38 | 665.38 | 9.188e+6 |
| 2025-12-30 | PNC | 208.81 | 209.04 | 207.64 | 207.85 | 207.85 | 884,200 |
| 2025-12-30 | MGM | 37.07 | 37.27 | 36.67 | 36.73 | 36.73 | 2.295e+6 |
| 2025-12-30 | SJM | 97.2 | 97.88 | 96.01 | 96.38 | 96.38 | 1.160e+6 |
| 2025-12-30 | MHK | 109.24 | 110.28 | 108.75 | 109.68 | 109.68 | 472,500 |
| 2025-12-30 | SNPS | 474.74 | 478.78 | 472.04 | 474.49 | 474.49 | 834,580 |
| 2025-12-30 | MKC | 68.47 | 69.14 | 67.8 | 67.88 | 67.88 | 2.165e+6 |
| 2025-12-30 | NEE | 79.66 | 80.13 | 79.61 | 80 | 80 | 4.076e+6 |
| 2025-12-30 | MKTX | 181.02 | 182.57 | 180.59 | 180.71 | 180.71 | 285,326 |
| 2025-12-30 | PNR | 104.88 | 105.45 | 104.33 | 105.19 | 105.19 | 561,300 |
| 2025-12-30 | PRU | 112.02 | 112.35 | 111.66 | 112.17 | 112.17 | 718,933 |
| 2025-12-30 | MMM | 159.93 | 160.13 | 159.1 | 159.62 | 159.62 | 1.294e+6 |