Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53351–53400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | ANET | 131.13 | 131.5 | 130.11 | 130.77 | 130.77 | 1.642e+6 |
| 2025-12-24 | AON | 353.32 | 356.44 | 352.34 | 354.96 | 354.96 | 283,900 |
| 2025-12-24 | AOS | 67.09 | 67.54 | 66.78 | 67.25 | 67.25 | 562,131 |
| 2025-12-24 | APA | 23.99 | 24.1 | 23.8 | 23.97 | 23.97 | 1.275e+6 |
| 2025-12-24 | AVB | 178.05 | 179.79 | 178.03 | 179.34 | 179.34 | 241,900 |
| 2025-12-24 | AVGO | 349.96 | 352.12 | 346.42 | 349.49 | 349.49 | 1.142e+7 |
| 2025-12-24 | AWK | 128.86 | 129.59 | 128.82 | 129.47 | 129.47 | 368,647 |
| 2025-12-24 | AXON | 587.04 | 591.82 | 581.71 | 591.15 | 591.15 | 218,900 |
| 2025-12-24 | AXP | 380.14 | 382.67 | 378.7 | 381.06 | 381.06 | 817,100 |
| 2025-12-24 | AYI | 371.3 | 373.76 | 366.63 | 371.83 | 371.83 | 162,000 |
| 2025-12-24 | AZO | 3,447.01 | 3,479.73 | 3,447.01 | 3,456.02 | 3,456.02 | 91,600 |
| 2025-12-24 | BA | 217 | 219.27 | 216.19 | 218.16 | 218.16 | 2.944e+6 |
| 2025-12-24 | BAC | 55.81 | 56.18 | 55.57 | 55.93 | 55.93 | 1.363e+7 |
| 2025-12-24 | BALL | 52.04 | 52.34 | 52 | 52.11 | 52.11 | 1.208e+6 |
| 2025-12-24 | BAX | 18.96 | 19.13 | 18.91 | 19.1 | 19.1 | 2.313e+6 |
| 2025-12-24 | BBBY | 5.56 | 5.66 | 5.54 | 5.6 | 5.6 | 611,300 |
| 2025-12-24 | BBWI | 19.21 | 19.7 | 19.05 | 19.56 | 19.56 | 3.265e+6 |
| 2025-12-24 | BBY | 68.7 | 68.75 | 67.88 | 68.69 | 68.69 | 1.871e+6 |
| 2025-12-24 | BDX | 153.11 | 153.67 | 152.52 | 153.2 | 153.2 | 544,670 |
| 2025-12-24 | BEN | 23.58 | 23.59 | 23.36 | 23.51 | 23.51 | 1.584e+6 |
| 2025-12-24 | BG | 88.07 | 88.11 | 87.48 | 87.65 | 87.65 | 591,016 |
| 2025-12-24 | BHF | 64.62 | 64.79 | 64.62 | 64.75 | 64.75 | 237,500 |
| 2025-12-24 | BIIB | 175.73 | 177.18 | 175.37 | 176.33 | 176.33 | 434,748 |
| 2025-12-24 | BIO | 301 | 302.72 | 298.78 | 301.75 | 301.75 | 76,223 |
| 2025-12-24 | BK | 116.36 | 117.45 | 116.05 | 117.24 | 117.24 | 1.424e+6 |
| 2025-12-24 | BKNG | 216.26 | 218.58 | 216.18 | 217.36 | 217.36 | 1.320e+6 |
| 2025-12-24 | BKR | 44.92 | 45.1 | 44.67 | 44.98 | 44.98 | 1.848e+6 |
| 2025-12-24 | BLDR | 103.04 | 104.08 | 102 | 104.03 | 104.03 | 636,717 |
| 2025-12-24 | BLK | 1,083.79 | 1,088.27 | 1,078 | 1,082.93 | 1,082.93 | 195,143 |
| 2025-12-24 | BR | 225.07 | 227.6 | 225.07 | 227.14 | 227.14 | 146,734 |
| 2025-12-24 | BRO | 79.44 | 80.52 | 79.24 | 80.4 | 80.4 | 1.109e+6 |
| 2025-12-24 | BSX | 95.92 | 96.25 | 95.55 | 96.13 | 96.13 | 2.080e+6 |
| 2025-12-24 | BWA | 45.33 | 45.39 | 44.98 | 45.29 | 45.29 | 761,200 |
| 2025-12-24 | BX | 152.46 | 153.16 | 151.3 | 152.37 | 152.37 | 1.433e+6 |
| 2025-12-24 | BXP | 67.06 | 67.8 | 66.94 | 67.59 | 67.59 | 446,349 |
| 2025-12-24 | C | 118.53 | 121.63 | 118.07 | 120.36 | 120.36 | 1.353e+7 |
| 2025-12-24 | CA | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| 2025-12-24 | CAG | 16.21 | 16.33 | 16.14 | 16.33 | 16.33 | 3.756e+6 |
| 2025-12-24 | CARR | 53.15 | 53.24 | 52.74 | 53.08 | 53.08 | 1.663e+6 |
| 2025-12-24 | CASY | 565.84 | 570.43 | 565.84 | 566.91 | 566.91 | 121,734 |
| 2025-12-24 | CB | 311.68 | 313.48 | 311.54 | 312.4 | 312.4 | 488,200 |
| 2025-12-24 | CBRE | 164.33 | 165.71 | 164.17 | 164.94 | 164.94 | 479,100 |
| 2025-12-24 | CCI | 86.35 | 87.5 | 85.11 | 86.77 | 86.77 | 912,508 |
| 2025-12-24 | CCL | 31.14 | 31.28 | 30.78 | 30.91 | 30.91 | 7.559e+6 |
| 2025-12-24 | CDNS | 315.7 | 318.12 | 315.36 | 317.76 | 317.76 | 359,900 |
| 2025-12-24 | CDW | 136.95 | 138.27 | 136.28 | 137.2 | 137.2 | 620,900 |
| 2025-12-24 | CEG | 359.58 | 363.51 | 357.96 | 362.9 | 362.9 | 628,400 |
| 2025-12-24 | CFG | 58.85 | 59.17 | 58.53 | 59.02 | 59.02 | 1.112e+6 |
| 2025-12-24 | CHD | 84.59 | 85.05 | 84.47 | 84.92 | 84.92 | 516,200 |
| 2025-12-24 | CHTR | 205.78 | 208.66 | 205 | 208.46 | 208.46 | 513,500 |