Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51601–51650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | BHF | 64.99 | 64.99 | 64.75 | 64.8 | 64.8 | 475,300 |
| 2025-12-30 | JNJ | 206.42 | 206.6 | 205.43 | 205.82 | 205.82 | 3.937e+6 |
| 2025-12-30 | BIIB | 176.3 | 176.99 | 175.72 | 176.4 | 176.4 | 609,867 |
| 2025-12-30 | HRB | 42.88 | 43.17 | 42.72 | 42.97 | 42.97 | 741,207 |
| 2025-12-30 | BIO | 301.27 | 305 | 300.32 | 304.51 | 304.51 | 97,459 |
| 2025-12-30 | EL | 105.96 | 106.67 | 105.22 | 105.51 | 105.51 | 1.913e+6 |
| 2025-12-30 | BK | 116.71 | 116.71 | 115.61 | 115.91 | 115.91 | 2.207e+6 |
| 2025-12-30 | LII | 491.76 | 496.24 | 488.24 | 491.26 | 491.26 | 154,808 |
| 2025-12-30 | BKNG | 216.03 | 217.71 | 216.03 | 216.59 | 216.59 | 3.388e+6 |
| 2025-12-30 | KKR | 128.92 | 129.89 | 128.05 | 128.16 | 128.16 | 1.754e+6 |
| 2025-12-30 | BKR | 45.21 | 45.82 | 45.09 | 45.77 | 45.77 | 4.273e+6 |
| 2025-12-30 | IPGP | 72.91 | 73.5 | 72.05 | 72.83 | 72.83 | 238,500 |
| 2025-12-30 | BLDR | 102.86 | 103.97 | 102.4 | 103.19 | 103.19 | 1.198e+6 |
| 2025-12-30 | IQV | 226.11 | 228.28 | 225.59 | 227.69 | 227.69 | 535,200 |
| 2025-12-30 | BLK | 1,082.51 | 1,083.96 | 1,076.02 | 1,077.31 | 1,077.31 | 273,100 |
| 2025-12-30 | M | 21.85 | 21.98 | 21.8 | 21.89 | 21.89 | 3.943e+6 |
| 2025-12-30 | BR | 225.13 | 225.84 | 223.86 | 224.01 | 224.01 | 332,200 |
| 2025-12-30 | FISV | 67.15 | 68.59 | 67.05 | 67.54 | 67.54 | 5.252e+6 |
| 2025-12-30 | BRO | 80.22 | 80.63 | 79.6 | 79.81 | 79.81 | 2.186e+6 |
| 2025-12-30 | CAT | 577.55 | 578.51 | 573.07 | 574.94 | 574.94 | 1.217e+6 |
| 2025-12-30 | BSX | 95.56 | 96.17 | 95.5 | 96.01 | 96.01 | 3.992e+6 |
| 2025-12-30 | LKQ | 29.81 | 30.16 | 29.75 | 30.15 | 30.15 | 2.297e+6 |
| 2025-12-30 | BWA | 45.53 | 45.76 | 45.35 | 45.6 | 45.6 | 1.262e+6 |
| 2025-12-30 | LYB | 42.85 | 43.27 | 42.5 | 43.14 | 43.14 | 4.086e+6 |
| 2025-12-30 | BX | 151.63 | 152.44 | 150.98 | 151.59 | 151.59 | 1.430e+6 |
| 2025-12-30 | CHRW | 162.84 | 162.9 | 161.27 | 161.41 | 161.41 | 530,000 |
| 2025-12-30 | BXP | 67.39 | 67.73 | 67.07 | 67.64 | 67.64 | 849,680 |
| 2025-12-30 | CTVA | 67.52 | 67.83 | 67.13 | 67.22 | 67.22 | 1.721e+6 |
| 2025-12-30 | C | 117.13 | 117.25 | 115.39 | 116.06 | 116.06 | 8.636e+6 |
| 2025-12-30 | CBOE | 256.06 | 256.31 | 253.68 | 253.91 | 253.91 | 378,400 |
| 2025-12-30 | CA | 24.64 | 24.72 | 24.64 | 24.68 | 24.68 | 3,825 |
| 2025-12-30 | CF | 77.05 | 77.34 | 76.16 | 76.21 | 76.21 | 1.214e+6 |
| 2025-12-30 | CAG | 16.74 | 16.86 | 16.65 | 16.67 | 16.67 | 7.742e+6 |
| 2025-12-30 | FFIV | 259.04 | 260.69 | 257.46 | 259.37 | 259.37 | 1.081e+6 |
| 2025-12-30 | CARR | 53.04 | 53.47 | 52.76 | 53.01 | 53.01 | 3.498e+6 |
| 2025-12-30 | GRMN | 204.63 | 204.93 | 203.77 | 204.31 | 204.31 | 464,900 |
| 2025-12-30 | CASY | 562.28 | 568.88 | 559.66 | 560.69 | 560.69 | 199,426 |
| 2025-12-30 | CZR | 23.98 | 24.12 | 23.45 | 23.52 | 23.52 | 4.926e+6 |
| 2025-12-30 | CB | 313.54 | 314.13 | 311.97 | 313.22 | 313.22 | 732,960 |
| 2025-12-30 | BF-B | 25.76 | 26.15 | 25.75 | 26.09 | 26.09 | 3.479e+6 |
| 2025-12-30 | CBRE | 163.68 | 164.75 | 163.04 | 163.31 | 163.31 | 675,700 |
| 2025-12-30 | EXC | 43.27 | 43.59 | 43.21 | 43.55 | 43.55 | 3.422e+6 |
| 2025-12-30 | CCI | 87.56 | 88.11 | 87.28 | 88 | 88 | 1.896e+6 |
| 2025-12-30 | DE | 466.89 | 470.19 | 465.39 | 466.95 | 466.95 | 826,707 |
| 2025-12-30 | CCL | 30.39 | 30.68 | 30.37 | 30.49 | 30.49 | 9.328e+6 |
| 2025-12-30 | GEN | 27.25 | 27.38 | 27.16 | 27.18 | 27.18 | 1.921e+6 |
| 2025-12-30 | CDNS | 316.83 | 319 | 315.14 | 315.6 | 315.6 | 1.021e+6 |
| 2025-12-30 | F | 12.98 | 12.99 | 12.9 | 12.94 | 12.94 | 2.300e+7 |
| 2025-12-30 | CDW | 136.66 | 137.56 | 135.51 | 136.88 | 136.88 | 1.133e+6 |
| 2025-12-30 | DAY | 69.19 | 69.22 | 69.19 | 69.22 | 69.22 | 2.152e+6 |