Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52751–52800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | BA | 218.05 | 218.67 | 216.14 | 216.44 | 216.44 | 2.802e+6 |
| 2025-12-26 | BAC | 55.96 | 56.23 | 55.71 | 55.85 | 55.85 | 1.526e+7 |
| 2025-12-26 | BALL | 52.17 | 52.57 | 52.1 | 52.5 | 52.5 | 965,133 |
| 2025-12-26 | BAX | 19.07 | 19.38 | 19.02 | 19.37 | 19.37 | 3.815e+6 |
| 2025-12-26 | BBBY | 5.58 | 5.65 | 5.52 | 5.65 | 5.65 | 1.317e+6 |
| 2025-12-26 | BBWI | 19.48 | 19.73 | 19.39 | 19.63 | 19.63 | 4.497e+6 |
| 2025-12-26 | BBY | 68.33 | 68.66 | 68.05 | 68.57 | 68.57 | 2.736e+6 |
| 2025-12-26 | BDX | 153.17 | 154.08 | 152.23 | 153.37 | 153.37 | 1.293e+6 |
| 2025-12-26 | BEN | 23.5 | 23.57 | 23.38 | 23.52 | 23.52 | 1.774e+6 |
| 2025-12-26 | BG | 87.63 | 88.13 | 87.34 | 88.04 | 88.04 | 810,046 |
| 2025-12-26 | BHF | 64.8 | 64.94 | 64.75 | 64.85 | 64.85 | 354,413 |
| 2025-12-26 | BIIB | 175.3 | 177.19 | 175 | 177.08 | 177.08 | 687,403 |
| 2025-12-26 | BIO | 302.46 | 304.42 | 300.46 | 303.88 | 303.88 | 94,000 |
| 2025-12-26 | BK | 117.04 | 117.37 | 116.3 | 116.49 | 116.49 | 1.534e+6 |
| 2025-12-26 | BKNG | 216.95 | 218.98 | 216.1 | 217.11 | 217.11 | 1.740e+6 |
| 2025-12-26 | BKR | 44.94 | 45.07 | 44.65 | 44.93 | 44.93 | 3.240e+6 |
| 2025-12-26 | BLDR | 103.03 | 104.04 | 102.86 | 103.99 | 103.99 | 661,644 |
| 2025-12-26 | BLK | 1,084.68 | 1,085.64 | 1,078.62 | 1,082.08 | 1,082.08 | 230,338 |
| 2025-12-26 | BR | 227.32 | 227.6 | 226.22 | 226.95 | 226.95 | 233,700 |
| 2025-12-26 | BRO | 80.09 | 80.58 | 79.92 | 80.36 | 80.36 | 1.106e+6 |
| 2025-12-26 | BSX | 96.14 | 96.31 | 95.81 | 96.06 | 96.06 | 3.295e+6 |
| 2025-12-26 | BWA | 45.26 | 45.52 | 45.2 | 45.44 | 45.44 | 963,900 |
| 2025-12-26 | BX | 152.22 | 152.79 | 151.2 | 152.21 | 152.21 | 1.404e+6 |
| 2025-12-26 | BXP | 67.59 | 67.79 | 67.33 | 67.71 | 67.71 | 529,341 |
| 2025-12-26 | C | 120.45 | 120.83 | 118.49 | 119.23 | 119.23 | 1.060e+7 |
| 2025-12-26 | CA | 24.72 | 24.72 | 24.64 | 24.71 | 24.71 | 4,700 |
| 2025-12-26 | CAG | 16.32 | 16.52 | 16.28 | 16.49 | 16.49 | 6.941e+6 |
| 2025-12-26 | CARR | 52.98 | 53.23 | 52.8 | 53.17 | 53.17 | 2.102e+6 |
| 2025-12-26 | CASY | 566.84 | 573.06 | 564.42 | 567.88 | 567.88 | 146,000 |
| 2025-12-26 | CB | 312.92 | 313.76 | 311.53 | 312.55 | 312.55 | 627,000 |
| 2025-12-26 | CBRE | 164.9 | 165.35 | 164.25 | 164.71 | 164.71 | 426,400 |
| 2025-12-26 | CCI | 86.83 | 87.54 | 86.67 | 87.19 | 87.19 | 1.381e+6 |
| 2025-12-26 | CCL | 30.91 | 31.11 | 30.28 | 30.37 | 30.37 | 1.029e+7 |
| 2025-12-26 | CDNS | 318 | 319.3 | 317 | 318.89 | 318.89 | 551,400 |
| 2025-12-26 | CDW | 136.59 | 138.43 | 136.51 | 138.19 | 138.19 | 740,201 |
| 2025-12-26 | CEG | 362.19 | 362.3 | 357.37 | 359.42 | 359.42 | 758,517 |
| 2025-12-26 | CFG | 59.02 | 59.16 | 58.69 | 58.99 | 58.99 | 1.892e+6 |
| 2025-12-26 | CHD | 84.87 | 85.5 | 84.51 | 84.85 | 84.85 | 928,011 |
| 2025-12-26 | CHTR | 207.57 | 209.24 | 206.18 | 207.16 | 207.16 | 791,100 |
| 2025-12-26 | CI | 273.65 | 275.25 | 272.43 | 274.99 | 274.99 | 760,231 |
| 2025-12-26 | CIEN | 240.9 | 242.51 | 238.43 | 241.68 | 241.68 | 946,948 |
| 2025-12-26 | CINF | 165.5 | 165.5 | 163.42 | 163.82 | 163.82 | 271,800 |
| 2025-12-26 | CL | 79.19 | 79.37 | 78.58 | 78.76 | 78.76 | 2.935e+6 |
| 2025-12-26 | CLX | 95.89 | 96.31 | 95.55 | 96.24 | 96.24 | 1.337e+6 |
| 2025-12-26 | CMA | 88.65 | 89.38 | 88.58 | 88.91 | 88.91 | 827,211 |
| 2025-12-26 | CMCSA | 27.23 | 27.34 | 27.02 | 27.16 | 27.16 | 1.326e+7 |
| 2025-12-26 | CME | 270.1 | 271.16 | 269.56 | 270.27 | 270.27 | 545,913 |
| 2025-12-26 | CSCO | 77.27 | 77.45 | 77.1 | 77.33 | 77.33 | 1.016e+7 |
| 2025-12-26 | CSX | 36.66 | 36.74 | 36.45 | 36.5 | 36.5 | 5.009e+6 |
| 2025-12-26 | CTAS | 189.79 | 190.9 | 189.34 | 190.18 | 190.18 | 604,700 |