Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52201–52250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | LULU | 208 | 212.9 | 207.02 | 212.54 | 212.54 | 3.454e+6 |
| 2025-12-29 | GOOG | 312.6 | 314.75 | 311.68 | 314.17 | 314.17 | 1.232e+7 |
| 2025-12-29 | HUBB | 451.67 | 455.23 | 449.97 | 450.17 | 450.17 | 253,069 |
| 2025-12-29 | BBWI | 19.5 | 20.37 | 19.37 | 20.26 | 20.26 | 7.700e+6 |
| 2025-12-29 | DAY | 69.2 | 69.24 | 69.14 | 69.22 | 69.22 | 1.789e+6 |
| 2025-12-29 | BBY | 67.68 | 67.86 | 66.55 | 66.82 | 66.82 | 5.936e+6 |
| 2025-12-29 | BDX | 153.26 | 153.48 | 151.98 | 152.45 | 152.45 | 1.542e+6 |
| 2025-12-29 | BEN | 23.52 | 23.73 | 23.35 | 23.7 | 23.7 | 3.337e+6 |
| 2025-12-29 | DECK | 102.89 | 104.55 | 102.89 | 103.71 | 103.71 | 2.349e+6 |
| 2025-12-29 | BG | 87.92 | 88.45 | 87.7 | 88.32 | 88.32 | 1.352e+6 |
| 2025-12-29 | BHF | 64.95 | 65 | 64.72 | 64.9 | 64.9 | 1.021e+6 |
| 2025-12-29 | COO | 82.58 | 82.66 | 81.93 | 82.2 | 82.2 | 1.989e+6 |
| 2025-12-29 | BIIB | 177 | 178.46 | 176.31 | 176.83 | 176.83 | 928,193 |
| 2025-12-29 | JNJ | 206.9 | 208.36 | 206.28 | 206.46 | 206.46 | 4.349e+6 |
| 2025-12-29 | BIO | 303.88 | 305.62 | 301.07 | 303.73 | 303.73 | 148,800 |
| 2025-12-29 | HRB | 43.28 | 43.28 | 42.77 | 43.07 | 43.07 | 956,100 |
| 2025-12-29 | BK | 116.63 | 117.02 | 116.06 | 116.49 | 116.49 | 2.694e+6 |
| 2025-12-29 | EL | 106.67 | 108.16 | 105.83 | 106.37 | 106.37 | 2.542e+6 |
| 2025-12-29 | BKNG | 217.25 | 217.99 | 215.66 | 217.16 | 217.16 | 2.623e+6 |
| 2025-12-29 | DASH | 233.07 | 235 | 230.09 | 231.01 | 231.01 | 2.717e+6 |
| 2025-12-29 | HCA | 476.77 | 476.77 | 468.14 | 473.31 | 473.31 | 795,000 |
| 2025-12-29 | BKR | 45.19 | 45.42 | 44.89 | 45.06 | 45.06 | 7.509e+6 |
| 2025-12-29 | KKR | 130.31 | 130.33 | 128.48 | 128.94 | 128.94 | 2.307e+6 |
| 2025-12-29 | BLDR | 103.88 | 104.27 | 102.18 | 103.45 | 103.45 | 1.016e+6 |
| 2025-12-29 | BLK | 1,085 | 1,086 | 1,076.76 | 1,082.37 | 1,082.37 | 295,270 |
| 2025-12-29 | IQV | 225.49 | 227.56 | 225.49 | 227.11 | 227.11 | 467,000 |
| 2025-12-29 | BR | 227.16 | 228.52 | 225.78 | 226.14 | 226.14 | 310,200 |
| 2025-12-29 | M | 21.92 | 22.06 | 21.81 | 21.86 | 21.86 | 4.228e+6 |
| 2025-12-29 | BRO | 80.54 | 81.05 | 80.2 | 80.44 | 80.44 | 1.652e+6 |
| 2025-12-29 | FISV | 67.39 | 67.49 | 66.4 | 67.28 | 67.28 | 6.639e+6 |
| 2025-12-29 | BSX | 96.46 | 96.64 | 95.53 | 95.76 | 95.76 | 5.579e+6 |
| 2025-12-29 | CAT | 577.63 | 581.5 | 572.21 | 576.26 | 576.26 | 2.586e+6 |
| 2025-12-29 | KDP | 27.65 | 27.93 | 27.58 | 27.69 | 27.69 | 6.963e+6 |
| 2025-12-29 | FTV | 55.52 | 56.12 | 55.41 | 56.09 | 56.09 | 2.452e+6 |
| 2025-12-29 | BWA | 45.25 | 45.75 | 45.09 | 45.65 | 45.65 | 1.937e+6 |
| 2025-12-29 | BX | 152.42 | 153.09 | 151.65 | 151.94 | 151.94 | 1.509e+6 |
| 2025-12-29 | BXP | 67.87 | 68.01 | 67.29 | 67.39 | 67.39 | 910,405 |
| 2025-12-29 | CHRW | 163.93 | 164.53 | 162.53 | 163.38 | 163.38 | 872,106 |
| 2025-12-29 | C | 119.18 | 119.39 | 116.82 | 116.97 | 116.97 | 1.100e+7 |
| 2025-12-29 | CTVA | 67.1 | 67.51 | 67.1 | 67.5 | 67.5 | 1.994e+6 |
| 2025-12-29 | CA | 24.71 | 24.73 | 24.63 | 24.68 | 24.68 | 2,000 |
| 2025-12-29 | CPT | 108.47 | 109.01 | 107.89 | 108.8 | 108.8 | 914,700 |
| 2025-12-29 | CAG | 16.55 | 16.81 | 16.54 | 16.7 | 16.7 | 1.223e+7 |
| 2025-12-29 | ICE | 163.09 | 163.89 | 162.26 | 163.45 | 163.45 | 1.582e+6 |
| 2025-12-29 | CARR | 53.14 | 53.4 | 52.98 | 53.19 | 53.19 | 3.641e+6 |
| 2025-12-29 | FFIV | 262.86 | 263.36 | 257.74 | 259.43 | 259.43 | 962,600 |
| 2025-12-29 | CASY | 566.28 | 575.04 | 564.33 | 566.02 | 566.02 | 197,679 |
| 2025-12-29 | CB | 313.44 | 314.16 | 312.08 | 313.53 | 313.53 | 938,537 |
| 2025-12-29 | CZR | 24.69 | 24.76 | 24 | 24.03 | 24.03 | 3.752e+6 |
| 2025-12-29 | CBRE | 164.78 | 165.26 | 163.71 | 164.17 | 164.17 | 793,515 |