Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51551–51600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | AMT | 173.93 | 175.1 | 173.27 | 174.97 | 174.97 | 1.719e+6 |
| 2025-12-30 | EVRG | 71.83 | 72.17 | 71.7 | 71.98 | 71.98 | 1.206e+6 |
| 2025-12-30 | AMTM | 29.46 | 29.65 | 28.89 | 29.3 | 29.3 | 1.243e+6 |
| 2025-12-30 | LOW | 240.39 | 241.39 | 238.81 | 240.93 | 240.93 | 1.371e+6 |
| 2025-12-30 | AMZN | 231.21 | 232.77 | 230.2 | 232.53 | 232.53 | 2.191e+7 |
| 2025-12-30 | FBIN | 50.18 | 50.74 | 49.89 | 50.17 | 50.17 | 685,734 |
| 2025-12-30 | AN | 210.28 | 212.3 | 208.74 | 209.29 | 209.29 | 200,900 |
| 2025-12-30 | EQIX | 757.51 | 763.74 | 755.12 | 761.77 | 761.77 | 276,041 |
| 2025-12-30 | ANET | 134.25 | 134.45 | 132.37 | 132.44 | 132.44 | 4.081e+6 |
| 2025-12-30 | ETSY | 56.5 | 56.5 | 55.14 | 55.36 | 55.36 | 2.432e+6 |
| 2025-12-30 | AON | 354.25 | 355.87 | 351.98 | 354.8 | 354.8 | 440,147 |
| 2025-12-30 | APO | 145.88 | 146.73 | 144.8 | 144.86 | 144.86 | 1.466e+6 |
| 2025-12-30 | AOS | 67.18 | 67.53 | 66.92 | 67.03 | 67.03 | 695,205 |
| 2025-12-30 | COR | 338.12 | 340.32 | 337.88 | 338.77 | 338.77 | 551,400 |
| 2025-12-30 | APA | 24.18 | 24.46 | 24.12 | 24.31 | 24.31 | 3.086e+6 |
| 2025-12-30 | INCY | 99.21 | 99.28 | 98.06 | 98.91 | 98.91 | 1.604e+6 |
| 2025-12-30 | AVB | 181.78 | 181.86 | 179.97 | 181.23 | 181.23 | 623,817 |
| 2025-12-30 | FCX | 52 | 52.14 | 50.61 | 51.17 | 51.17 | 1.006e+7 |
| 2025-12-30 | AVGO | 349.24 | 351.94 | 348.57 | 349.12 | 349.12 | 1.663e+7 |
| 2025-12-30 | CMS | 69.2 | 69.64 | 69.03 | 69.36 | 69.36 | 1.027e+6 |
| 2025-12-30 | AWK | 129.14 | 130.03 | 128.91 | 129.33 | 129.33 | 789,427 |
| 2025-12-30 | IFF | 67.24 | 67.84 | 66.92 | 67.53 | 67.53 | 1.300e+6 |
| 2025-12-30 | AXON | 579 | 580.89 | 571.14 | 572.11 | 572.11 | 430,982 |
| 2025-12-30 | IRM | 81.97 | 82.83 | 81.63 | 82.69 | 82.69 | 1.289e+6 |
| 2025-12-30 | AXP | 373.02 | 373.42 | 370.95 | 371.39 | 371.39 | 1.320e+6 |
| 2025-12-30 | AVY | 181.23 | 183.04 | 180.86 | 182.26 | 182.26 | 751,800 |
| 2025-12-30 | AYI | 367.7 | 370.62 | 361.58 | 364.42 | 364.42 | 121,800 |
| 2025-12-30 | HOLX | 74.51 | 74.56 | 74.46 | 74.54 | 74.54 | 1.786e+6 |
| 2025-12-30 | AZO | 3,405 | 3,413 | 3,378.09 | 3,398.85 | 3,398.85 | 89,200 |
| 2025-12-30 | CSGP | 67.24 | 67.96 | 66.97 | 67.86 | 67.86 | 2.678e+6 |
| 2025-12-30 | BA | 219.14 | 221.88 | 218.4 | 218.49 | 218.49 | 5.654e+6 |
| 2025-12-30 | CAH | 206.92 | 207.86 | 206.17 | 206.19 | 206.19 | 1.226e+6 |
| 2025-12-30 | BAC | 55.18 | 55.33 | 54.86 | 54.97 | 54.97 | 1.743e+7 |
| 2025-12-30 | DHI | 144.57 | 145.04 | 143.61 | 144.67 | 144.67 | 1.302e+6 |
| 2025-12-30 | BALL | 52.89 | 53.32 | 52.71 | 53.08 | 53.08 | 1.362e+6 |
| 2025-12-30 | FANG | 148.16 | 150.57 | 147.74 | 149.53 | 149.53 | 1.552e+6 |
| 2025-12-30 | BAX | 19.26 | 19.48 | 19.23 | 19.29 | 19.29 | 4.435e+6 |
| 2025-12-30 | HUBB | 449.18 | 453.23 | 444.89 | 445.4 | 445.4 | 223,008 |
| 2025-12-30 | BBBY | 5.47 | 5.61 | 5.38 | 5.49 | 5.49 | 2.219e+6 |
| 2025-12-30 | INTU | 668.25 | 670.95 | 665.31 | 666.58 | 666.58 | 1.192e+6 |
| 2025-12-30 | BBWI | 20.17 | 20.34 | 20 | 20.02 | 20.02 | 4.844e+6 |
| 2025-12-30 | COIN | 233.65 | 236.06 | 231.5 | 231.6 | 231.6 | 5.652e+6 |
| 2025-12-30 | BBY | 66.53 | 67 | 66.28 | 66.81 | 66.81 | 2.919e+6 |
| 2025-12-30 | DOW | 23.02 | 23.34 | 22.96 | 23.23 | 23.23 | 7.491e+6 |
| 2025-12-30 | BDX | 152.17 | 153.25 | 151.99 | 152.83 | 152.83 | 974,352 |
| 2025-12-30 | DECK | 104.45 | 105.81 | 104.11 | 105.03 | 105.03 | 2.575e+6 |
| 2025-12-30 | BEN | 23.69 | 23.78 | 23.5 | 23.52 | 23.52 | 3.047e+6 |
| 2025-12-30 | BMY | 53.02 | 53.17 | 52.75 | 53.03 | 53.03 | 7.914e+6 |
| 2025-12-30 | BG | 89.18 | 89.18 | 88.35 | 88.63 | 88.63 | 944,017 |
| 2025-12-30 | COO | 82.09 | 82.64 | 81.89 | 82.47 | 82.47 | 2.331e+6 |