Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52901–52950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | HSIC | 76.24 | 76.46 | 75.65 | 76.13 | 76.13 | 812,400 |
| 2025-12-26 | CPB | 27.1 | 27.3 | 27.02 | 27.25 | 27.25 | 2.815e+6 |
| 2025-12-26 | ARES | 166.54 | 167.56 | 165.76 | 166.46 | 166.46 | 765,600 |
| 2025-12-26 | LW | 41.62 | 41.95 | 41.38 | 41.43 | 41.43 | 2.913e+6 |
| 2025-12-26 | FDS | 288.51 | 291.2 | 287.02 | 290.63 | 290.63 | 327,900 |
| 2025-12-26 | COF | 245.67 | 247.72 | 245.67 | 247.31 | 247.31 | 1.509e+6 |
| 2025-12-26 | HPQ | 22.81 | 22.94 | 22.76 | 22.89 | 22.89 | 6.309e+6 |
| 2025-12-26 | CMG | 37.76 | 38.01 | 37.63 | 37.81 | 37.81 | 8.470e+6 |
| 2025-12-26 | FE | 43.93 | 44.06 | 43.79 | 43.96 | 43.96 | 1.506e+6 |
| 2025-12-26 | IBM | 300.76 | 301.8 | 299.75 | 301.15 | 301.15 | 2.815e+6 |
| 2025-12-26 | LMT | 482.66 | 484.51 | 478.66 | 480.5 | 480.5 | 606,016 |
| 2025-12-26 | IP | 38.45 | 38.94 | 38.31 | 38.92 | 38.92 | 2.502e+6 |
| 2025-12-26 | LRCX | 178.22 | 179.59 | 177.59 | 177.86 | 177.86 | 5.239e+6 |
| 2025-12-26 | EVRG | 71.74 | 71.79 | 71.31 | 71.56 | 71.56 | 1.281e+6 |
| 2025-12-26 | LOW | 240.49 | 242.45 | 240.06 | 242.23 | 242.23 | 1.180e+6 |
| 2025-12-26 | FBIN | 50.54 | 50.78 | 50.08 | 50.75 | 50.75 | 683,401 |
| 2025-12-26 | EQIX | 751.57 | 755.95 | 750.06 | 755.42 | 755.42 | 164,123 |
| 2025-12-26 | ETSY | 55.94 | 56.07 | 55.37 | 55.75 | 55.75 | 1.737e+6 |
| 2025-12-26 | APO | 147.58 | 147.82 | 146.76 | 147.3 | 147.3 | 1.308e+6 |
| 2025-12-26 | COR | 338.44 | 340.49 | 337.76 | 339.68 | 339.68 | 414,120 |
| 2025-12-26 | INCY | 100.41 | 100.41 | 99.57 | 100.11 | 100.11 | 626,800 |
| 2025-12-26 | FCX | 52.8 | 53.52 | 52.39 | 52.79 | 52.79 | 1.485e+7 |
| 2025-12-26 | CMS | 68.94 | 69.13 | 68.66 | 68.9 | 68.9 | 1.245e+6 |
| 2025-12-26 | IFF | 66.41 | 67.12 | 66.21 | 67.07 | 67.07 | 1.019e+6 |
| 2025-12-26 | IRM | 80.72 | 81.48 | 80.07 | 81.33 | 81.33 | 858,139 |
| 2025-12-26 | ADP | 255.76 | 256.93 | 255.29 | 256.72 | 256.72 | 1.231e+6 |
| 2025-12-26 | FTI | 44.57 | 45.24 | 44.39 | 44.59 | 44.59 | 1.098e+6 |
| 2025-12-26 | KDP | 27.5 | 27.64 | 27.43 | 27.63 | 27.63 | 5.890e+6 |
| 2025-12-26 | ED | 97.69 | 98.17 | 97.34 | 97.71 | 97.71 | 611,500 |
| 2025-12-26 | CSGP | 66.72 | 67.18 | 66.48 | 67.01 | 67.01 | 2.295e+6 |
| 2025-12-26 | LULU | 210 | 211 | 207.86 | 208.97 | 208.97 | 2.077e+6 |
| 2025-12-26 | GOOG | 315.7 | 316.34 | 313.5 | 314.74 | 314.74 | 6.731e+6 |
| 2025-12-26 | DAY | 69.14 | 69.21 | 69.08 | 69.16 | 69.16 | 1.098e+6 |
| 2025-12-26 | COIN | 240.4 | 240.49 | 232.81 | 236.9 | 236.9 | 5.926e+6 |
| 2025-12-26 | DECK | 100.69 | 103.09 | 100.53 | 103.09 | 103.09 | 1.781e+6 |
| 2025-12-26 | CF | 77.23 | 77.34 | 76.39 | 76.73 | 76.73 | 1.055e+6 |
| 2025-12-26 | JNJ | 206.43 | 206.94 | 205.61 | 206.53 | 206.53 | 2.317e+6 |
| 2025-12-26 | ILMN | 135.21 | 135.65 | 133.96 | 134.95 | 134.95 | 493,300 |
| 2025-12-26 | DASH | 232.52 | 234.7 | 231.76 | 233.95 | 233.95 | 1.707e+6 |
| 2025-12-26 | EL | 107.17 | 107.41 | 106.52 | 107.31 | 107.31 | 981,506 |
| 2025-12-26 | DLR | 153.75 | 154.41 | 153.33 | 153.96 | 153.96 | 746,106 |
| 2025-12-26 | HCA | 473.66 | 478.2 | 471.3 | 476.42 | 476.42 | 437,832 |
| 2025-12-26 | KKR | 130.21 | 130.21 | 129.41 | 129.92 | 129.92 | 2.194e+6 |
| 2025-12-26 | CHRW | 163.85 | 164.77 | 163.24 | 164.07 | 164.07 | 453,840 |
| 2025-12-26 | KMI | 26.74 | 26.83 | 26.57 | 26.68 | 26.68 | 5.094e+6 |
| 2025-12-26 | HUBB | 453.91 | 455.09 | 450.56 | 453.71 | 453.71 | 163,815 |
| 2025-12-26 | M | 22.06 | 22.31 | 21.91 | 22.22 | 22.22 | 3.735e+6 |
| 2025-12-26 | CAT | 580.74 | 581.36 | 576.2 | 580.53 | 580.53 | 954,400 |
| 2025-12-26 | FTV | 55.34 | 55.68 | 55.33 | 55.63 | 55.63 | 1.380e+6 |
| 2025-12-26 | INFO | 24.8 | 24.8 | 24.79 | 24.8 | 24.8 | 2,414 |