Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52151–52200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-29 | LMT | 481.3 | 486.87 | 480.76 | 486.31 | 486.31 | 933,400 |
| 2025-12-29 | AMP | 503.67 | 503.67 | 493.86 | 494.51 | 494.51 | 371,809 |
| 2025-12-29 | IP | 38.83 | 38.93 | 38.53 | 38.89 | 38.89 | 2.939e+6 |
| 2025-12-29 | AMT | 173.34 | 174.76 | 173.15 | 174.09 | 174.09 | 2.177e+6 |
| 2025-12-29 | LRCX | 176.29 | 179.02 | 174.54 | 175.66 | 175.66 | 6.663e+6 |
| 2025-12-29 | AMTM | 29.58 | 29.83 | 29.16 | 29.2 | 29.2 | 1.068e+6 |
| 2025-12-29 | EVRG | 71.83 | 72.23 | 71.65 | 71.84 | 71.84 | 1.876e+6 |
| 2025-12-29 | AMZN | 231.94 | 232.6 | 230.77 | 232.07 | 232.07 | 1.980e+7 |
| 2025-12-29 | LOW | 242.85 | 243.1 | 240.39 | 241.58 | 241.58 | 1.597e+6 |
| 2025-12-29 | AN | 211.42 | 212.38 | 209.27 | 210.54 | 210.54 | 232,732 |
| 2025-12-29 | FBIN | 50.83 | 51.07 | 49.81 | 50.36 | 50.36 | 921,700 |
| 2025-12-29 | ANET | 131.15 | 135.3 | 131.04 | 134.15 | 134.15 | 6.200e+6 |
| 2025-12-29 | EQIX | 757.93 | 761.3 | 755.28 | 757.11 | 757.11 | 404,957 |
| 2025-12-29 | AON | 354.97 | 356.85 | 353.72 | 355.04 | 355.04 | 433,200 |
| 2025-12-29 | ETSY | 55.75 | 56.78 | 55.56 | 56.59 | 56.59 | 3.401e+6 |
| 2025-12-29 | AOS | 66.84 | 67.41 | 66.71 | 67.36 | 67.36 | 1.060e+6 |
| 2025-12-29 | APO | 147.29 | 147.81 | 145.69 | 146.06 | 146.06 | 1.291e+6 |
| 2025-12-29 | APA | 23.99 | 24.1 | 23.73 | 23.99 | 23.99 | 3.301e+6 |
| 2025-12-29 | COR | 338.93 | 340.73 | 337.82 | 338.84 | 338.84 | 731,600 |
| 2025-12-29 | AVB | 180 | 180.37 | 179.09 | 180.15 | 180.15 | 587,420 |
| 2025-12-29 | INCY | 100.03 | 100.08 | 97.63 | 99.29 | 99.29 | 1.226e+6 |
| 2025-12-29 | AVGO | 347.99 | 349.6 | 343.97 | 348.66 | 348.66 | 2.195e+7 |
| 2025-12-29 | FCX | 51.33 | 51.98 | 50.93 | 51.24 | 51.24 | 1.523e+7 |
| 2025-12-29 | AWK | 129.08 | 129.71 | 127.78 | 129.15 | 129.15 | 732,534 |
| 2025-12-29 | CMS | 69.09 | 69.51 | 69.02 | 69.07 | 69.07 | 2.224e+6 |
| 2025-12-29 | AXON | 580 | 586.99 | 577.22 | 580.55 | 580.55 | 443,500 |
| 2025-12-29 | IFF | 66.91 | 67.49 | 66.62 | 67.36 | 67.36 | 1.102e+6 |
| 2025-12-29 | AXP | 378.96 | 379.35 | 372.96 | 373.31 | 373.31 | 1.737e+6 |
| 2025-12-29 | IRM | 81.24 | 82.22 | 81.24 | 81.96 | 81.96 | 1.225e+6 |
| 2025-12-29 | AYI | 371.9 | 373.18 | 366.65 | 368.58 | 368.58 | 164,300 |
| 2025-12-29 | HOLX | 74.5 | 74.6 | 74.46 | 74.51 | 74.51 | 1.320e+6 |
| 2025-12-29 | AZO | 3,471.11 | 3,471.11 | 3,400.6 | 3,415.81 | 3,415.81 | 137,817 |
| 2025-12-29 | ADP | 257.02 | 258.69 | 256.29 | 257.48 | 257.48 | 1.703e+6 |
| 2025-12-29 | BA | 215.9 | 218.14 | 215.11 | 217.25 | 217.25 | 5.292e+6 |
| 2025-12-29 | FTI | 44.94 | 45 | 44.37 | 44.63 | 44.63 | 1.363e+6 |
| 2025-12-29 | CSGP | 67.09 | 67.9 | 66.65 | 67.6 | 67.6 | 3.301e+6 |
| 2025-12-29 | BAC | 55.8 | 55.93 | 54.96 | 55.04 | 55.04 | 2.104e+7 |
| 2025-12-29 | CAH | 207.01 | 207.48 | 206.11 | 206.36 | 206.36 | 808,000 |
| 2025-12-29 | BALL | 52.39 | 53.16 | 52.31 | 53 | 53 | 1.702e+6 |
| 2025-12-29 | BAX | 19.36 | 19.46 | 19.09 | 19.24 | 19.24 | 6.448e+6 |
| 2025-12-29 | FANG | 146.07 | 147.72 | 145.74 | 146.88 | 146.88 | 1.398e+6 |
| 2025-12-29 | BBBY | 5.58 | 5.66 | 5.42 | 5.48 | 5.48 | 1.526e+6 |