Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51651–51700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | CEG | 356.97 | 359.64 | 354.29 | 356.09 | 356.09 | 1.199e+6 |
| 2025-12-30 | KEY | 20.79 | 20.83 | 20.52 | 20.53 | 20.53 | 8.371e+6 |
| 2025-12-30 | CFG | 58.42 | 58.49 | 57.89 | 58.12 | 58.12 | 2.065e+6 |
| 2025-12-30 | EA | 204.11 | 204.32 | 204.08 | 204.16 | 204.16 | 760,794 |
| 2025-12-30 | CHD | 84.59 | 84.61 | 83.78 | 83.91 | 83.91 | 1.382e+6 |
| 2025-12-30 | ICE | 162.98 | 163.44 | 162.47 | 162.63 | 162.63 | 1.143e+6 |
| 2025-12-30 | CHTR | 207.93 | 211.01 | 207.88 | 209.6 | 209.6 | 1.196e+6 |
| 2025-12-30 | HLT | 291.13 | 292.03 | 289.68 | 290.16 | 290.16 | 1.202e+6 |
| 2025-12-30 | CI | 274.5 | 275.8 | 273.49 | 274.96 | 274.96 | 787,700 |
| 2025-12-30 | FDX | 291.39 | 293.46 | 289.59 | 289.88 | 289.88 | 927,683 |
| 2025-12-30 | CIEN | 240.17 | 240.5 | 236.83 | 238.47 | 238.47 | 1.163e+6 |
| 2025-12-30 | ETN | 319.6 | 320.39 | 318.17 | 318.98 | 318.98 | 1.727e+6 |
| 2025-12-30 | CINF | 163.57 | 164.31 | 163.27 | 163.98 | 163.98 | 356,700 |
| 2025-12-30 | KIM | 20.19 | 20.23 | 20.09 | 20.13 | 20.13 | 2.270e+6 |
| 2025-12-30 | CL | 78.61 | 78.92 | 78.27 | 78.54 | 78.54 | 2.521e+6 |
| 2025-12-30 | FTI | 44.9 | 45.4 | 44.54 | 45.13 | 45.13 | 2.392e+6 |
| 2025-12-30 | CLX | 96.71 | 98.69 | 96.48 | 98.48 | 98.48 | 1.938e+6 |
| 2025-12-30 | EXE | 111.57 | 112.13 | 110.73 | 110.75 | 110.75 | 1.692e+6 |
| 2025-12-30 | CMA | 88.48 | 89.49 | 87.32 | 87.47 | 87.47 | 911,400 |
| 2025-12-30 | INTC | 36.91 | 38.26 | 36.82 | 37.3 | 37.3 | 6.194e+7 |
| 2025-12-30 | CMCSA | 27.28 | 27.56 | 27.25 | 27.44 | 27.44 | 2.456e+7 |
| 2025-12-30 | GDDY | 126.06 | 127.61 | 125.24 | 126.08 | 126.08 | 853,119 |
| 2025-12-30 | CME | 271.71 | 272.08 | 269.25 | 269.39 | 269.39 | 1.346e+6 |
| 2025-12-30 | LH | 251.99 | 253.33 | 250.66 | 252.44 | 252.44 | 431,100 |
| 2025-12-30 | CSCO | 76.99 | 76.99 | 76.35 | 76.59 | 76.59 | 1.395e+7 |
| 2025-12-30 | COP | 91.94 | 92.89 | 91.7 | 92.68 | 92.68 | 4.554e+6 |
| 2025-12-30 | CSX | 36.5 | 36.59 | 35.96 | 36.3 | 36.3 | 9.549e+6 |
| 2025-12-30 | DUK | 115.6 | 115.95 | 115.27 | 115.69 | 115.69 | 1.835e+6 |
| 2025-12-30 | CTAS | 189.3 | 190.37 | 188.73 | 189.4 | 189.4 | 792,033 |
| 2025-12-30 | JEF | 61.73 | 62.12 | 61.05 | 61.79 | 61.79 | 777,069 |
| 2025-12-30 | CTSH | 83.53 | 83.83 | 83.08 | 83.13 | 83.13 | 2.723e+6 |
| 2025-12-30 | CRH | 126.37 | 126.42 | 124.81 | 124.92 | 124.92 | 3.027e+6 |
| 2025-12-30 | CVNA | 86.69 | 87.14 | 85.81 | 85.91 | 85.91 | 6.726e+6 |
| 2025-12-30 | KMX | 38.96 | 39.57 | 38.78 | 39.31 | 39.31 | 2.579e+6 |
| 2025-12-30 | CVS | 78.66 | 78.89 | 78.26 | 78.51 | 78.51 | 3.410e+6 |
| 2025-12-30 | HAL | 28.19 | 28.63 | 28.16 | 28.35 | 28.35 | 6.200e+6 |
| 2025-12-30 | CVX | 148.68 | 149.82 | 148.65 | 149.47 | 149.47 | 5.151e+6 |
| 2025-12-30 | CNX | 37.21 | 37.84 | 36.92 | 37.52 | 37.52 | 1.936e+6 |
| 2025-12-30 | D | 58.53 | 58.75 | 58.3 | 58.44 | 58.44 | 4.062e+6 |
| 2025-12-30 | HPQ | 22.31 | 22.61 | 22.29 | 22.53 | 22.53 | 1.081e+7 |
| 2025-12-30 | DAL | 69.12 | 69.48 | 68.73 | 68.97 | 68.97 | 3.808e+6 |
| 2025-12-30 | GILD | 123.85 | 124.29 | 122.25 | 122.48 | 122.48 | 3.256e+6 |
| 2025-12-30 | DD | 40.59 | 40.68 | 40.2 | 40.35 | 40.35 | 3.069e+6 |
| 2025-12-30 | ISRG | 572.21 | 574.77 | 570.45 | 572.63 | 572.63 | 725,054 |
| 2025-12-30 | DDOG | 137.26 | 138.83 | 137.21 | 137.48 | 137.48 | 1.615e+6 |
| 2025-12-30 | EQT | 54.7 | 54.9 | 54.18 | 54.33 | 54.33 | 4.388e+6 |
| 2025-12-30 | DELL | 126.01 | 127.51 | 125.97 | 126.98 | 126.98 | 2.755e+6 |
| 2025-12-30 | IBKR | 65.58 | 66.33 | 64.81 | 64.93 | 64.93 | 2.107e+6 |
| 2025-12-30 | DG | 135.62 | 136.86 | 134.52 | 134.61 | 134.61 | 1.513e+6 |
| 2025-12-30 | GNRC | 138.07 | 138.72 | 137.08 | 137.86 | 137.86 | 483,055 |