Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51451–51500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | TGNA | 19.2 | 19.37 | 19.2 | 19.34 | 19.34 | 744,625 |
| 2025-12-30 | TT | 391.85 | 393.48 | 390.07 | 390.77 | 390.77 | 570,119 |
| 2025-12-30 | UNM | 77.68 | 77.79 | 77.12 | 77.39 | 77.39 | 634,900 |
| 2025-12-30 | VRTX | 456.83 | 458.36 | 453.4 | 453.74 | 453.74 | 686,179 |
| 2025-12-30 | XYZ | 65.83 | 65.99 | 65.45 | 65.54 | 65.54 | 2.959e+6 |
| 2025-12-30 | VST | 161.78 | 162.84 | 160.84 | 162.4 | 162.4 | 2.221e+6 |
| 2025-12-30 | VAL | 50.15 | 51.14 | 49.83 | 50.64 | 50.64 | 1.207e+6 |
| 2025-12-30 | VTR | 78.79 | 79.01 | 77.83 | 77.87 | 77.87 | 1.791e+6 |
| 2025-12-30 | WSM | 185.37 | 185.57 | 179.99 | 180.11 | 180.11 | 711,349 |
| 2025-12-30 | VTRS | 12.19 | 12.39 | 12.15 | 12.35 | 12.35 | 6.926e+6 |
| 2025-12-30 | SO | 86.21 | 86.43 | 85.79 | 86.21 | 86.21 | 2.975e+6 |
| 2025-12-30 | VZ | 39.2 | 39.48 | 39.14 | 39.41 | 39.41 | 1.558e+7 |
| 2025-12-30 | ZTS | 124.48 | 126.51 | 124.38 | 125.33 | 125.33 | 3.231e+6 |
| 2025-12-30 | WAB | 216.02 | 217.05 | 214.11 | 216.17 | 216.17 | 471,724 |
| 2025-12-30 | STX | 281.56 | 283.51 | 279.13 | 279.59 | 279.59 | 1.874e+6 |
| 2025-12-30 | WAT | 383.69 | 387.4 | 380.91 | 383.99 | 383.99 | 267,905 |
| 2025-12-30 | ROL | 60.08 | 60.23 | 59.87 | 60.04 | 60.04 | 1.767e+6 |
| 2025-12-30 | WBD | 28.72 | 29.03 | 28.71 | 28.94 | 28.94 | 1.773e+7 |
| 2025-12-30 | TDC | 30.68 | 30.93 | 30.6 | 30.89 | 30.89 | 820,883 |
| 2025-12-30 | WEC | 104.14 | 104.59 | 103.82 | 104.31 | 104.31 | 1.433e+6 |
| 2025-12-30 | PLD | 127.45 | 128.11 | 127.21 | 127.98 | 127.98 | 1.758e+6 |
| 2025-12-30 | WELL | 189.11 | 189.52 | 186.44 | 186.66 | 186.66 | 1.669e+6 |
| 2025-12-30 | TROW | 102.82 | 102.97 | 102.07 | 102.12 | 102.12 | 1.703e+6 |
| 2025-12-30 | WHR | 70.44 | 71.84 | 70.25 | 71.28 | 71.28 | 1.136e+6 |
| 2025-12-30 | UHS | 225.3 | 225.89 | 223.96 | 224.74 | 224.74 | 719,900 |
| 2025-12-30 | WMT | 111.45 | 112.25 | 111.4 | 111.48 | 111.48 | 1.173e+7 |
| 2025-12-30 | NWSA | 26.04 | 26.39 | 26.04 | 26.28 | 26.28 | 2.378e+6 |
| 2025-12-30 | HOG | 20.55 | 20.95 | 20.53 | 20.6 | 20.6 | 2.103e+6 |
| 2025-12-30 | A | 137.02 | 137.61 | 136.28 | 137.07 | 137.07 | 2.423e+6 |
| 2025-12-30 | ATO | 167.98 | 168.34 | 167.32 | 167.65 | 167.65 | 472,929 |
| 2025-12-30 | AA | 54.55 | 54.64 | 53.6 | 54.21 | 54.21 | 3.457e+6 |
| 2025-12-30 | HON | 194.3 | 195.53 | 193.38 | 194.32 | 194.32 | 1.904e+6 |
| 2025-12-30 | AAL | 15.14 | 15.44 | 15.1 | 15.33 | 15.33 | 4.294e+7 |
| 2025-12-30 | LNC | 44.41 | 44.6 | 43.83 | 43.87 | 43.87 | 1.190e+6 |
| 2025-12-30 | AAP | 39.47 | 39.88 | 38.86 | 39.23 | 39.23 | 2.167e+6 |
| 2025-12-30 | LITE | 373.97 | 380.32 | 370 | 371.18 | 371.18 | 1.610e+6 |
| 2025-12-30 | AAPL | 272.3 | 273.57 | 271.77 | 272.57 | 272.57 | 2.214e+7 |
| 2025-12-30 | ESS | 257.62 | 259.08 | 257.28 | 258.52 | 258.52 | 268,302 |
| 2025-12-30 | ABBV | 227.04 | 227.48 | 224.93 | 226.03 | 226.03 | 2.348e+6 |
| 2025-12-30 | LLY | 1,075.31 | 1,078.71 | 1,068.45 | 1,076.1 | 1,076.1 | 1.252e+6 |
| 2025-12-30 | ABNB | 135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 2.406e+6 |
| 2025-12-30 | EXPD | 150.5 | 150.87 | 149.69 | 150.12 | 150.12 | 666,549 |
| 2025-12-30 | ABT | 123.04 | 124.79 | 122.97 | 124.37 | 124.37 | 5.271e+6 |
| 2025-12-30 | HUM | 256.79 | 259.91 | 256.14 | 257.75 | 257.75 | 598,720 |
| 2025-12-30 | ACGL | 96.18 | 96.76 | 95.93 | 96.66 | 96.66 | 1.125e+6 |
| 2025-12-30 | ES | 65.81 | 66.45 | 65.81 | 66.06 | 66.06 | 1.595e+6 |
| 2025-12-30 | ACN | 266.59 | 268.56 | 265.7 | 266.17 | 266.17 | 1.785e+6 |
| 2025-12-30 | HPE | 24.17 | 24.28 | 23.91 | 23.91 | 23.91 | 9.612e+6 |
| 2025-12-30 | ADBE | 352.03 | 355.27 | 350.01 | 352.51 | 352.51 | 2.253e+6 |
| 2025-12-30 | EXPE | 286.02 | 287.5 | 284.19 | 284.38 | 284.38 | 767,738 |