Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52251–52300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | LKQ | 29.89 | 30.02 | 29.62 | 29.9 | 29.9 | 2.687e+6 |
| 2025-12-29 | BF-B | 25.91 | 26.22 | 25.76 | 25.87 | 25.87 | 4.050e+6 |
| 2025-12-29 | CCI | 87.37 | 88.06 | 87.19 | 87.57 | 87.57 | 2.178e+6 |
| 2025-12-29 | CCL | 30.11 | 30.39 | 29.94 | 30.39 | 30.39 | 1.491e+7 |
| 2025-12-29 | CRM | 264.05 | 268.44 | 264.05 | 265.57 | 265.57 | 4.300e+6 |
| 2025-12-29 | CDNS | 317.85 | 321.69 | 316.58 | 317.71 | 317.71 | 990,990 |
| 2025-12-29 | ERIE | 280.92 | 284.96 | 279.84 | 284.3 | 284.3 | 115,900 |
| 2025-12-29 | GEN | 27.45 | 27.52 | 27.27 | 27.3 | 27.3 | 4.246e+6 |
| 2025-12-29 | CDW | 138.35 | 138.92 | 136.59 | 137.1 | 137.1 | 1.150e+6 |
| 2025-12-29 | CEG | 358.97 | 367.94 | 357 | 357.3 | 357.3 | 1.576e+6 |
| 2025-12-29 | CFG | 59.01 | 59.11 | 58.26 | 58.31 | 58.31 | 2.332e+6 |
| 2025-12-29 | DRI | 184.19 | 185.97 | 183.79 | 184.1 | 184.1 | 1.281e+6 |
| 2025-12-29 | CHD | 85.05 | 85.19 | 84.68 | 84.8 | 84.8 | 1.779e+6 |
| 2025-12-29 | EA | 204.27 | 204.57 | 204.07 | 204.08 | 204.08 | 1.388e+6 |
| 2025-12-29 | CHTR | 207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 1.749e+6 |
| 2025-12-29 | CE | 42.3 | 42.87 | 41.4 | 42.85 | 42.85 | 1.660e+6 |
| 2025-12-29 | CI | 275.48 | 276.37 | 273.8 | 274.5 | 274.5 | 992,389 |
| 2025-12-29 | CF | 77.07 | 77.21 | 76.31 | 76.92 | 76.92 | 1.229e+6 |
| 2025-12-29 | MAC | 18.74 | 18.88 | 18.44 | 18.52 | 18.52 | 2.095e+6 |
| 2025-12-29 | HLT | 292.25 | 292.37 | 290.25 | 292.09 | 292.09 | 982,531 |
| 2025-12-29 | CIEN | 237.26 | 241.23 | 230.13 | 239 | 239 | 1.756e+6 |
| 2025-12-29 | FDX | 294.81 | 295.8 | 289.94 | 291.71 | 291.71 | 1.357e+6 |
| 2025-12-29 | CINF | 164.21 | 164.81 | 163.34 | 164.02 | 164.02 | 552,300 |
| 2025-12-29 | ETN | 320.45 | 323.53 | 318.79 | 319.57 | 319.57 | 1.949e+6 |
| 2025-12-29 | CL | 78.72 | 79.13 | 78.47 | 78.72 | 78.72 | 3.256e+6 |
| 2025-12-29 | CLX | 96.16 | 97.25 | 95.84 | 96.98 | 96.98 | 2.347e+6 |
| 2025-12-29 | INTU | 669.49 | 675.23 | 667.69 | 670.83 | 670.83 | 886,037 |
| 2025-12-29 | JBL | 233.87 | 236.62 | 232.93 | 234.84 | 234.84 | 648,456 |
| 2025-12-29 | APP | 705.03 | 705.39 | 682 | 698.82 | 698.82 | 3.222e+6 |
| 2025-12-29 | CMA | 88.64 | 89.04 | 87.92 | 87.95 | 87.95 | 1.165e+6 |
| 2025-12-29 | CMCSA | 27.15 | 27.37 | 27.03 | 27.34 | 27.34 | 2.565e+7 |
| 2025-12-29 | INTC | 36.01 | 36.8 | 35.82 | 36.68 | 36.68 | 3.806e+7 |
| 2025-12-29 | CME | 270.95 | 272.05 | 270.16 | 271.92 | 271.92 | 951,065 |
| 2025-12-29 | GDDY | 127.1 | 127.34 | 126.16 | 126.51 | 126.51 | 887,221 |
| 2025-12-29 | CSCO | 77.2 | 77.46 | 76.69 | 76.96 | 76.96 | 1.794e+7 |
| 2025-12-29 | LH | 253.26 | 254.34 | 251.47 | 252.34 | 252.34 | 387,800 |
| 2025-12-29 | CSX | 36.53 | 36.64 | 36.41 | 36.6 | 36.6 | 7.667e+6 |
| 2025-12-29 | CTAS | 190.61 | 191.25 | 189.24 | 190.08 | 190.08 | 961,000 |
| 2025-12-29 | DUK | 115.32 | 116.04 | 115.11 | 115.54 | 115.54 | 2.489e+6 |
| 2025-12-29 | CTSH | 84.31 | 84.74 | 83.89 | 83.98 | 83.98 | 3.658e+6 |
| 2025-12-29 | CVNA | 87.18 | 88.16 | 85.8 | 86.71 | 86.71 | 8.410e+6 |
| 2025-12-29 | KMX | 39.43 | 39.43 | 38.45 | 39.17 | 39.17 | 3.041e+6 |
| 2025-12-29 | CRH | 127.99 | 128.18 | 125.55 | 126.44 | 126.44 | 6.207e+6 |
| 2025-12-29 | CVS | 78.29 | 78.87 | 78.26 | 78.67 | 78.67 | 4.430e+6 |
| 2025-12-29 | CVX | 148.18 | 148.81 | 147.29 | 148.17 | 148.17 | 5.589e+6 |
| 2025-12-29 | D | 58.66 | 59.09 | 58.5 | 58.62 | 58.62 | 6.530e+6 |
| 2025-12-29 | IVZ | 26.48 | 26.49 | 26.2 | 26.42 | 26.42 | 3.359e+6 |
| 2025-12-29 | DE | 466.5 | 468.75 | 462.83 | 467.25 | 467.25 | 981,691 |
| 2025-12-29 | HST | 17.94 | 17.95 | 17.72 | 17.85 | 17.85 | 4.219e+6 |
| 2025-12-29 | DAL | 69.74 | 70.19 | 68.42 | 69.16 | 69.16 | 5.263e+6 |