Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
51851–51900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | ADBE | 353.37 | 356.68 | 351.16 | 353.16 | 353.16 | 2.794e+6 |
| 2025-12-29 | HPE | 24.09 | 24.37 | 23.97 | 24.15 | 24.15 | 1.384e+7 |
| 2025-12-29 | ADI | 274.78 | 277 | 273.29 | 274.77 | 274.77 | 1.748e+6 |
| 2025-12-29 | EXPE | 285.84 | 287.38 | 284.71 | 286.2 | 286.2 | 971,986 |
| 2025-12-29 | ADM | 57.09 | 57.63 | 56.92 | 57.41 | 57.41 | 1.765e+6 |
| 2025-12-29 | HWM | 210.29 | 211.15 | 208.67 | 209.28 | 209.28 | 1.761e+6 |
| 2025-12-29 | ADSK | 299.08 | 303.1 | 299.08 | 301.23 | 301.23 | 657,024 |
| 2025-12-29 | COST | 870.83 | 872.04 | 863.26 | 865.4 | 865.4 | 1.793e+6 |
| 2025-12-29 | ADT | 8.08 | 8.09 | 7.99 | 8.02 | 8.02 | 3.198e+6 |
| 2025-12-29 | CRWD | 478.3 | 483.29 | 474.63 | 475.91 | 475.91 | 1.315e+6 |
| 2025-12-29 | AEE | 99.2 | 100.05 | 99.13 | 99.58 | 99.58 | 923,800 |
| 2025-12-29 | APD | 243.68 | 245.46 | 242.74 | 244.52 | 244.52 | 1.303e+6 |
| 2025-12-29 | AEP | 114.36 | 114.97 | 113.88 | 114.03 | 114.03 | 1.815e+6 |
| 2025-12-29 | APTV | 76.73 | 77 | 76.33 | 76.79 | 76.79 | 993,742 |
| 2025-12-29 | AES | 13.72 | 13.86 | 13.67 | 13.79 | 13.79 | 5.289e+6 |
| 2025-12-29 | ETR | 91.87 | 92.57 | 91.85 | 92.02 | 92.02 | 1.492e+6 |
| 2025-12-29 | AFL | 109.02 | 109.4 | 108.17 | 108.82 | 108.82 | 1.550e+6 |
| 2025-12-29 | CNP | 37.91 | 38.24 | 37.84 | 38 | 38 | 2.367e+6 |
| 2025-12-29 | AIG | 85.89 | 86.27 | 85.77 | 85.97 | 85.97 | 1.806e+6 |
| 2025-12-29 | ARE | 47.53 | 48.58 | 47.4 | 47.7 | 47.7 | 2.237e+6 |
| 2025-12-29 | AIV | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | 3.018e+6 |
| 2025-12-29 | ENPH | 32.8 | 33.91 | 32.7 | 33.13 | 33.13 | 4.009e+6 |
| 2025-12-29 | AIZ | 239.54 | 240.76 | 238.32 | 240.46 | 240.46 | 267,000 |
| 2025-12-29 | IEX | 179.05 | 179.93 | 177.92 | 178.72 | 178.72 | 344,948 |
| 2025-12-29 | AJG | 260.74 | 262.89 | 260.7 | 262.34 | 262.34 | 1.368e+6 |
| 2025-12-29 | LUV | 41 | 41.52 | 40.79 | 40.94 | 40.94 | 4.954e+6 |
| 2025-12-29 | AKAM | 88.03 | 88.97 | 87.83 | 88.24 | 88.24 | 1.541e+6 |
| 2025-12-29 | HP | 27.15 | 28.26 | 27.15 | 28.16 | 28.16 | 1.052e+6 |
| 2025-12-29 | ALB | 144.36 | 146.09 | 140.9 | 144.22 | 144.22 | 2.822e+6 |
| 2025-12-29 | IT | 251.68 | 255.51 | 251.48 | 253.8 | 253.8 | 547,000 |
| 2025-12-29 | ALGN | 157.95 | 159.16 | 157.43 | 157.84 | 157.84 | 838,204 |
| 2025-12-29 | HSIC | 76.26 | 76.78 | 76.13 | 76.44 | 76.44 | 701,100 |
| 2025-12-29 | ALK | 51.12 | 51.3 | 50.17 | 50.29 | 50.29 | 1.637e+6 |
| 2025-12-29 | CPB | 27.34 | 27.37 | 27.14 | 27.25 | 27.25 | 5.103e+6 |
| 2025-12-29 | ALL | 207.46 | 208.35 | 206.12 | 207.61 | 207.61 | 830,822 |
| 2025-12-29 | ARES | 166.27 | 167.79 | 165.31 | 166.89 | 166.89 | 1.648e+6 |
| 2025-12-29 | ALLE | 160.14 | 161.03 | 159.68 | 160.74 | 160.74 | 493,208 |
| 2025-12-29 | LW | 41.36 | 41.59 | 40.72 | 41.13 | 41.13 | 3.424e+6 |
| 2025-12-29 | AMAT | 260.18 | 264 | 259.36 | 262.4 | 262.4 | 2.602e+6 |
| 2025-12-29 | FDS | 291.83 | 293.84 | 289.67 | 291.92 | 291.92 | 475,641 |
| 2025-12-29 | AMCR | 41.11 | 41.75 | 41.01 | 41.7 | 41.7 | 3.110e+6 |
| 2025-12-29 | COF | 247.45 | 247.73 | 243.42 | 243.77 | 243.77 | 2.275e+6 |
| 2025-12-29 | AMD | 211.58 | 216.05 | 209.24 | 215.61 | 215.61 | 2.033e+7 |
| 2025-12-29 | HPQ | 22.81 | 22.91 | 22.3 | 22.37 | 22.37 | 1.157e+7 |
| 2025-12-29 | CMG | 37.6 | 37.7 | 37.06 | 37.14 | 37.14 | 1.415e+7 |
| 2025-12-29 | AME | 207.98 | 208.65 | 207.08 | 208.36 | 208.36 | 1.081e+6 |
| 2025-12-29 | FE | 44 | 44.3 | 43.96 | 44 | 44 | 4.741e+6 |
| 2025-12-29 | AMG | 294.96 | 298.02 | 290 | 292.06 | 292.06 | 470,756 |
| 2025-12-29 | IBM | 300.71 | 305.99 | 299.83 | 301.79 | 301.79 | 4.665e+6 |
| 2025-12-29 | AMGN | 327.7 | 328.72 | 324.75 | 324.91 | 324.91 | 2.181e+6 |