Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52851–52900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | GWW | 1,028.01 | 1,035.7 | 1,012.78 | 1,020.29 | 1,020.29 | 128,406 |
| 2025-12-26 | HAS | 80.87 | 82 | 80.84 | 81.99 | 81.99 | 660,100 |
| 2025-12-26 | HBAN | 17.57 | 17.62 | 17.5 | 17.57 | 17.57 | 7.734e+6 |
| 2025-12-26 | J | 135.49 | 135.49 | 134.32 | 134.5 | 134.5 | 378,200 |
| 2025-12-26 | JBHT | 196.47 | 197.72 | 196.16 | 197.51 | 197.51 | 349,737 |
| 2025-12-26 | JCI | 121.05 | 121.75 | 120.75 | 121.69 | 121.69 | 1.912e+6 |
| 2025-12-26 | JKHY | 184.08 | 185.71 | 183.99 | 185.46 | 185.46 | 330,639 |
| 2025-12-26 | JPM | 325.97 | 327.7 | 323.42 | 324.78 | 324.78 | 4.158e+6 |
| 2025-12-26 | KEYS | 205.8 | 206.5 | 204.86 | 206.04 | 206.04 | 462,900 |
| 2025-12-26 | KHC | 23.59 | 23.77 | 23.55 | 23.73 | 23.73 | 9.077e+6 |
| 2025-12-26 | KLAC | 1,279.7 | 1,283.5 | 1,271.98 | 1,276.31 | 1,276.31 | 337,506 |
| 2025-12-26 | KMB | 99.94 | 100.51 | 99.47 | 99.77 | 99.77 | 2.674e+6 |
| 2025-12-26 | KO | 69.47 | 69.68 | 69.24 | 69.39 | 69.39 | 5.711e+6 |
| 2025-12-26 | KR | 62.18 | 62.98 | 62.18 | 62.6 | 62.6 | 3.596e+6 |
| 2025-12-26 | KSS | 21.18 | 21.37 | 20.9 | 21.37 | 21.37 | 3.294e+6 |
| 2025-12-26 | L | 107.24 | 107.49 | 106.04 | 106.34 | 106.34 | 349,937 |
| 2025-12-26 | LDOS | 186.65 | 186.96 | 184.84 | 185.4 | 185.4 | 278,000 |
| 2025-12-26 | LEG | 10.84 | 11.01 | 10.82 | 11 | 11 | 843,300 |
| 2025-12-26 | LHX | 296.78 | 297.93 | 294.3 | 295.74 | 295.74 | 466,375 |
| 2025-12-26 | LIN | 423.98 | 424.58 | 421.99 | 423.35 | 423.35 | 1.328e+6 |
| 2025-12-26 | LYV | 145.36 | 146.6 | 145.1 | 145.81 | 145.81 | 1.216e+6 |
| 2025-12-26 | MA | 577.88 | 579.32 | 576.81 | 577.73 | 577.73 | 972,300 |
| 2025-12-26 | MAA | 133.9 | 134.78 | 133.72 | 134.6 | 134.6 | 507,500 |
| 2025-12-26 | MAR | 313.93 | 314.73 | 312.83 | 314.35 | 314.35 | 663,534 |
| 2025-12-26 | EMN | 62.05 | 62.83 | 61.83 | 62.76 | 62.76 | 731,800 |
| 2025-12-26 | HOG | 20.61 | 20.84 | 20.5 | 20.78 | 20.78 | 1.796e+6 |
| 2025-12-26 | ATO | 167.41 | 167.85 | 166.37 | 167.2 | 167.2 | 345,909 |
| 2025-12-26 | HON | 194.69 | 195.43 | 193.85 | 195.32 | 195.32 | 1.458e+6 |
| 2025-12-26 | LNC | 44.99 | 44.99 | 44.55 | 44.68 | 44.68 | 642,929 |
| 2025-12-26 | LITE | 397.73 | 400.89 | 384.63 | 390.77 | 390.77 | 1.585e+6 |
| 2025-12-26 | ESS | 255.55 | 256.87 | 254.61 | 256.81 | 256.81 | 265,321 |
| 2025-12-26 | LLY | 1,073.34 | 1,077.74 | 1,064.69 | 1,074.11 | 1,074.11 | 1.015e+6 |
| 2025-12-26 | EXPD | 151.25 | 152.43 | 151.22 | 152.24 | 152.24 | 459,600 |
| 2025-12-26 | HUM | 256.96 | 257.72 | 253.1 | 257.53 | 257.53 | 557,276 |
| 2025-12-26 | ES | 65.52 | 65.82 | 65.28 | 65.76 | 65.76 | 876,300 |
| 2025-12-26 | HPE | 24.34 | 24.4 | 24.19 | 24.33 | 24.33 | 1.120e+7 |
| 2025-12-26 | EXPE | 286.38 | 288.7 | 285.86 | 286.94 | 286.94 | 534,040 |
| 2025-12-26 | HWM | 211.36 | 212.31 | 209.81 | 211.01 | 211.01 | 953,900 |
| 2025-12-26 | COST | 868.2 | 875.13 | 866.56 | 870.9 | 870.9 | 1.324e+6 |
| 2025-12-26 | CRWD | 477 | 482.15 | 475.15 | 481.19 | 481.19 | 1.151e+6 |
| 2025-12-26 | APD | 243.59 | 244.6 | 241.7 | 244.09 | 244.09 | 950,802 |
| 2025-12-26 | APTV | 76.76 | 77.01 | 76.24 | 76.91 | 76.91 | 896,800 |
| 2025-12-26 | ETR | 91.33 | 91.86 | 90.95 | 91.74 | 91.74 | 1.289e+6 |
| 2025-12-26 | CNP | 37.78 | 37.9 | 37.68 | 37.87 | 37.87 | 3.004e+6 |
| 2025-12-26 | ARE | 47.22 | 47.24 | 46.58 | 47.15 | 47.15 | 1.485e+6 |
| 2025-12-26 | ENPH | 32.86 | 33.15 | 32.49 | 33 | 33 | 2.506e+6 |
| 2025-12-26 | IEX | 178.14 | 179.24 | 177.59 | 179.03 | 179.03 | 225,116 |
| 2025-12-26 | LUV | 40.99 | 41.45 | 40.93 | 41.1 | 41.1 | 5.291e+6 |
| 2025-12-26 | HP | 27.6 | 27.68 | 27.2 | 27.46 | 27.46 | 837,721 |
| 2025-12-26 | IT | 251.76 | 252.71 | 250.34 | 252.61 | 252.61 | 540,126 |