Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51501–51550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | ADI | 275.83 | 276.23 | 273.73 | 273.96 | 273.96 | 1.287e+6 |
| 2025-12-30 | HWM | 209.08 | 209.27 | 206.92 | 207.6 | 207.6 | 1.043e+6 |
| 2025-12-30 | ADM | 57.44 | 57.89 | 57.22 | 57.36 | 57.36 | 2.017e+6 |
| 2025-12-30 | COST | 861.57 | 865.38 | 859.01 | 863.22 | 863.22 | 1.681e+6 |
| 2025-12-30 | ADSK | 299.53 | 301.66 | 299.06 | 299.54 | 299.54 | 627,770 |
| 2025-12-30 | CRWD | 476 | 478.12 | 472.24 | 475.63 | 475.63 | 1.168e+6 |
| 2025-12-30 | ADT | 7.99 | 8.03 | 7.97 | 7.99 | 7.99 | 2.775e+6 |
| 2025-12-30 | APD | 244.52 | 246.24 | 243.25 | 245.48 | 245.48 | 1.078e+6 |
| 2025-12-30 | AEE | 99.73 | 100.4 | 99.53 | 100.06 | 100.06 | 1.114e+6 |
| 2025-12-30 | APTV | 76.66 | 77.05 | 76.34 | 76.9 | 76.9 | 1.051e+6 |
| 2025-12-30 | AEP | 113.85 | 114.47 | 113.72 | 114.25 | 114.25 | 6.956e+6 |
| 2025-12-30 | ETR | 91.94 | 92.53 | 91.79 | 92.26 | 92.26 | 1.598e+6 |
| 2025-12-30 | AES | 13.85 | 14.21 | 13.76 | 14.15 | 14.15 | 8.104e+6 |
| 2025-12-30 | CNP | 38.07 | 38.29 | 37.93 | 38.19 | 38.19 | 3.097e+6 |
| 2025-12-30 | AFL | 108.94 | 109.68 | 108.2 | 109.65 | 109.65 | 1.153e+6 |
| 2025-12-30 | ARE | 47.71 | 48.12 | 47.46 | 47.99 | 47.99 | 2.007e+6 |
| 2025-12-30 | AIG | 85.96 | 86.21 | 85.61 | 85.63 | 85.63 | 1.715e+6 |
| 2025-12-30 | ENPH | 33.21 | 33.25 | 32.17 | 32.19 | 32.19 | 3.908e+6 |
| 2025-12-30 | AIV | 4.46 | 4.51 | 4.46 | 4.5 | 4.5 | 2.262e+6 |
| 2025-12-30 | IEX | 178.26 | 178.92 | 177.36 | 177.99 | 177.99 | 380,800 |
| 2025-12-30 | AIZ | 240.35 | 242.04 | 238.34 | 241.15 | 241.15 | 341,900 |
| 2025-12-30 | LUV | 40.94 | 41.39 | 40.84 | 41.09 | 41.09 | 6.536e+6 |
| 2025-12-30 | AJG | 262.24 | 262.98 | 260.95 | 261.12 | 261.12 | 1.017e+6 |
| 2025-12-30 | HP | 28.37 | 28.83 | 28.3 | 28.53 | 28.53 | 970,459 |
| 2025-12-30 | AKAM | 88.08 | 88.58 | 87.84 | 87.97 | 87.97 | 1.510e+6 |
| 2025-12-30 | IT | 252.12 | 255.5 | 250.9 | 254.66 | 254.66 | 680,900 |
| 2025-12-30 | ALB | 144.69 | 145.05 | 141.3 | 141.65 | 141.65 | 1.660e+6 |
| 2025-12-30 | HSIC | 76.44 | 76.95 | 76.38 | 76.44 | 76.44 | 653,735 |
| 2025-12-30 | ALGN | 157.62 | 158.36 | 156.61 | 158.14 | 158.14 | 574,600 |
| 2025-12-30 | CPB | 27.2 | 27.45 | 27.16 | 27.16 | 27.16 | 3.477e+6 |
| 2025-12-30 | ALK | 50.2 | 50.93 | 49.72 | 50.13 | 50.13 | 1.592e+6 |
| 2025-12-30 | ARES | 166.74 | 166.74 | 160.92 | 161.04 | 161.04 | 1.853e+6 |
| 2025-12-30 | ALL | 208.17 | 208.64 | 207.1 | 208.05 | 208.05 | 632,206 |
| 2025-12-30 | LW | 41.05 | 41.65 | 41 | 41.24 | 41.24 | 2.830e+6 |
| 2025-12-30 | ALLE | 160.26 | 160.88 | 158.98 | 160.52 | 160.52 | 354,200 |
| 2025-12-30 | FDS | 290.2 | 292.35 | 288.52 | 289.91 | 289.91 | 391,337 |
| 2025-12-30 | AMAT | 263.53 | 264.35 | 259.13 | 259.32 | 259.32 | 2.185e+6 |
| 2025-12-30 | COF | 244.06 | 244.11 | 241.8 | 242.01 | 242.01 | 1.399e+6 |
| 2025-12-30 | AMCR | 41.66 | 41.71 | 41.36 | 41.41 | 41.41 | 2.023e+6 |
| 2025-12-30 | CMG | 37.01 | 37.69 | 36.94 | 37.04 | 37.04 | 1.107e+7 |
| 2025-12-30 | AMD | 215.87 | 216.82 | 214.33 | 215.34 | 215.34 | 1.641e+7 |
| 2025-12-30 | FE | 43.95 | 44.14 | 43.91 | 44.07 | 44.07 | 2.526e+6 |
| 2025-12-30 | AME | 207.67 | 208.57 | 206.58 | 206.7 | 206.7 | 728,800 |
| 2025-12-30 | IBM | 302.2 | 302.29 | 298.1 | 298.15 | 298.15 | 1.884e+6 |
| 2025-12-30 | AMG | 291.98 | 293.33 | 286.3 | 290.33 | 290.33 | 477,900 |
| 2025-12-30 | LMT | 486.77 | 489.12 | 485.38 | 485.44 | 485.44 | 996,445 |
| 2025-12-30 | AMGN | 323.95 | 325.05 | 321.17 | 323.99 | 323.99 | 1.256e+6 |
| 2025-12-30 | IP | 38.75 | 38.96 | 38.65 | 38.76 | 38.76 | 2.071e+6 |
| 2025-12-30 | AMP | 494.54 | 495.09 | 491.02 | 491.22 | 491.22 | 319,520 |
| 2025-12-30 | LRCX | 176.33 | 177.15 | 173.38 | 173.57 | 173.57 | 5.671e+6 |