Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51801–51850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | EXR | 129.01 | 130.21 | 128.51 | 130.05 | 130.05 | 734,958 |
| 2025-12-30 | KLAC | 1,263.53 | 1,264.35 | 1,238.04 | 1,240.45 | 1,240.45 | 384,300 |
| 2025-12-30 | FIS | 66.71 | 67.05 | 66.43 | 66.6 | 66.6 | 1.477e+6 |
| 2025-12-30 | KMB | 99.57 | 100.49 | 99.29 | 100.33 | 100.33 | 3.116e+6 |
| 2025-12-30 | HST | 17.84 | 17.91 | 17.7 | 17.75 | 17.75 | 3.518e+6 |
| 2025-12-30 | KO | 69.52 | 69.76 | 69.32 | 69.59 | 69.59 | 8.611e+6 |
| 2025-12-30 | MAS | 63.7 | 64.41 | 63.6 | 63.62 | 63.62 | 1.018e+6 |
| 2025-12-30 | KR | 61.97 | 62.3 | 61.91 | 62.04 | 62.04 | 3.191e+6 |
| 2025-12-30 | ADP | 256.5 | 258.52 | 256.44 | 257.4 | 257.4 | 1.004e+6 |
| 2025-12-30 | KSS | 20.6 | 20.73 | 20.06 | 20.16 | 20.16 | 3.322e+6 |
| 2025-12-30 | DASH | 230.24 | 231.52 | 228 | 228.13 | 228.13 | 2.547e+6 |
| 2025-12-30 | L | 106.13 | 106.35 | 105.91 | 106.13 | 106.13 | 368,400 |
| 2025-12-30 | GM | 82.98 | 83.02 | 81.99 | 82.14 | 82.14 | 3.241e+6 |
| 2025-12-30 | LDOS | 184.59 | 185.2 | 182.01 | 182.9 | 182.9 | 658,260 |
| 2025-12-30 | FRT | 99.86 | 100 | 99.41 | 99.6 | 99.6 | 451,900 |
| 2025-12-30 | LEG | 10.94 | 11 | 10.79 | 10.89 | 10.89 | 1.328e+6 |
| 2025-12-30 | CPAY | 307.72 | 309.67 | 304.64 | 305.1 | 305.1 | 291,000 |
| 2025-12-30 | LHX | 295.27 | 295.54 | 293.97 | 294.44 | 294.44 | 416,567 |
| 2025-12-30 | ATI | 116.94 | 117.47 | 115.91 | 116.17 | 116.17 | 735,700 |
| 2025-12-30 | LIN | 422.57 | 428.02 | 421.98 | 426.92 | 426.92 | 1.502e+6 |
| 2025-12-30 | APP | 697.89 | 699.73 | 683.62 | 693.71 | 693.71 | 2.249e+6 |
| 2025-12-30 | LYV | 144.23 | 145.11 | 143.3 | 144.09 | 144.09 | 1.381e+6 |
| 2025-12-30 | COHR | 190 | 190.19 | 186.43 | 186.81 | 186.81 | 1.260e+6 |
| 2025-12-30 | MA | 574.22 | 575.92 | 572.4 | 575.56 | 575.56 | 1.513e+6 |
| 2025-12-30 | CTRA | 26.26 | 26.45 | 26.16 | 26.37 | 26.37 | 6.205e+6 |
| 2025-12-30 | MAA | 135.96 | 136.91 | 135.86 | 136.67 | 136.67 | 1.040e+6 |
| 2025-12-30 | LVS | 64.82 | 65 | 64.09 | 64.39 | 64.39 | 2.993e+6 |
| 2025-12-30 | MAR | 313.19 | 314.28 | 312.33 | 312.72 | 312.72 | 877,254 |
| 2025-12-30 | FICO | 1,749.75 | 1,771.68 | 1,743.1 | 1,745.75 | 1,745.75 | 99,704 |
| 2025-12-30 | EMN | 62.81 | 63.67 | 62.72 | 63.56 | 63.56 | 838,113 |
| 2025-12-29 | MAT | 20.22 | 20.25 | 19.91 | 19.98 | 19.98 | 2.291e+6 |
| 2025-12-29 | MBC | 11.24 | 11.3 | 11.05 | 11.17 | 11.17 | 1.256e+6 |
| 2025-12-29 | WST | 274.24 | 275.91 | 272.08 | 275.14 | 275.14 | 305,121 |
| 2025-12-29 | MCD | 308.73 | 309.37 | 306.5 | 306.81 | 306.81 | 2.149e+6 |
| 2025-12-29 | WTW | 333.2 | 333.93 | 330.9 | 332.13 | 332.13 | 351,000 |
| 2025-12-29 | MCHP | 64.31 | 64.76 | 63.28 | 63.95 | 63.95 | 4.779e+6 |
| 2025-12-29 | YUM | 152.17 | 152.48 | 151.36 | 151.57 | 151.57 | 1.963e+6 |
| 2025-12-29 | MCK | 829.18 | 833.03 | 825.99 | 829.73 | 829.73 | 379,508 |
| 2025-12-29 | ZBRA | 246.07 | 247.25 | 241.8 | 245.74 | 245.74 | 563,907 |
| 2025-12-29 | MCO | 518.29 | 519.99 | 515.92 | 516.71 | 516.71 | 361,200 |
| 2025-12-29 | ZION | 58.63 | 58.79 | 57.65 | 57.97 | 57.97 | 1.154e+6 |
| 2025-12-29 | MDLZ | 53.77 | 54.1 | 53.61 | 54.07 | 54.07 | 7.406e+6 |
| 2025-12-29 | TXT | 90.1 | 90.41 | 88.6 | 88.72 | 88.72 | 961,427 |
| 2025-12-29 | MDT | 95.96 | 96.12 | 95.18 | 95.37 | 95.37 | 4.791e+6 |
| 2025-12-29 | SNA | 348.41 | 351.33 | 346.1 | 346.41 | 346.41 | 285,251 |
| 2025-12-29 | MET | 79.17 | 79.45 | 78.62 | 78.82 | 78.82 | 2.015e+6 |
| 2025-12-29 | NE | 27.89 | 28.18 | 27.74 | 28.01 | 28.01 | 1.014e+6 |
| 2025-12-29 | META | 657.45 | 659.69 | 653.83 | 658.13 | 658.13 | 8.507e+6 |
| 2025-12-29 | TYL | 460.37 | 463.36 | 458.54 | 460.72 | 460.72 | 218,100 |
| 2025-12-29 | MGM | 37.43 | 37.68 | 36.98 | 37.16 | 37.16 | 3.243e+6 |