Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53451–53500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | LITE | 387.75 | 401.6 | 385.2 | 395.92 | 395.92 | 1.522e+6 |
| 2025-12-24 | LLY | 1,071.01 | 1,082.06 | 1,069.08 | 1,073.34 | 1,073.34 | 932,804 |
| 2025-12-24 | EXPD | 151.24 | 152.11 | 150.89 | 151.56 | 151.56 | 458,009 |
| 2025-12-24 | HUM | 256 | 257.07 | 254.51 | 257.07 | 257.07 | 365,429 |
| 2025-12-24 | ES | 65.04 | 65.77 | 64.95 | 65.68 | 65.68 | 844,336 |
| 2025-12-24 | HPE | 24.44 | 24.54 | 24.28 | 24.28 | 24.28 | 5.181e+6 |
| 2025-12-24 | HWM | 210.38 | 212.25 | 209.53 | 211.96 | 211.96 | 835,706 |
| 2025-12-24 | COST | 856.19 | 873.54 | 855.94 | 869.41 | 869.41 | 1.822e+6 |
| 2025-12-24 | CRWD | 476.83 | 478 | 470.67 | 477.11 | 477.11 | 745,101 |
| 2025-12-24 | APD | 241.49 | 242.95 | 240.87 | 242.54 | 242.54 | 645,500 |
| 2025-12-24 | APTV | 76.6 | 76.86 | 76.16 | 76.77 | 76.77 | 747,505 |
| 2025-12-24 | ETR | 91.17 | 91.73 | 90.92 | 91.56 | 91.56 | 780,235 |
| 2025-12-24 | CNP | 37.67 | 37.82 | 37.53 | 37.78 | 37.78 | 2.593e+6 |
| 2025-12-24 | ARE | 46.48 | 47.38 | 46.21 | 47.3 | 47.3 | 853,000 |
| 2025-12-24 | ENPH | 32.13 | 32.87 | 32.02 | 32.85 | 32.85 | 1.795e+6 |
| 2025-12-24 | IEX | 178.96 | 179.91 | 178.55 | 178.91 | 178.91 | 159,722 |
| 2025-12-24 | LUV | 41.12 | 41.37 | 40.96 | 41.12 | 41.12 | 2.013e+6 |
| 2025-12-24 | HP | 27.61 | 27.94 | 27.34 | 27.59 | 27.59 | 524,900 |
| 2025-12-24 | IT | 249.77 | 254.41 | 248.56 | 251.18 | 251.18 | 342,200 |
| 2025-12-24 | HSIC | 76.2 | 76.78 | 75.85 | 76.19 | 76.19 | 510,500 |
| 2025-12-24 | ARES | 166.9 | 167.41 | 165.88 | 166.79 | 166.79 | 644,645 |
| 2025-12-24 | LW | 40.95 | 42.11 | 40.8 | 41.76 | 41.76 | 2.442e+6 |
| 2025-12-24 | FDS | 289.82 | 291.46 | 286.21 | 288.6 | 288.6 | 228,546 |
| 2025-12-24 | COF | 246 | 247.64 | 245.48 | 246.27 | 246.27 | 901,900 |
| 2025-12-24 | HPQ | 22.62 | 22.9 | 22.6 | 22.79 | 22.79 | 4.191e+6 |
| 2025-12-24 | CMG | 37.87 | 38.11 | 37.82 | 37.9 | 37.9 | 6.285e+6 |
| 2025-12-24 | FE | 43.79 | 44.02 | 43.72 | 43.96 | 43.96 | 1.274e+6 |
| 2025-12-24 | LMT | 482.45 | 488.6 | 481.91 | 483.2 | 483.2 | 581,600 |
| 2025-12-24 | IP | 38.35 | 38.48 | 38.08 | 38.41 | 38.41 | 1.064e+6 |
| 2025-12-24 | LRCX | 175.05 | 177.35 | 174.99 | 177.12 | 177.12 | 2.599e+6 |
| 2025-12-24 | EVRG | 71.42 | 71.84 | 71.3 | 71.8 | 71.8 | 699,444 |
| 2025-12-24 | LOW | 239.51 | 241.72 | 239.11 | 240.75 | 240.75 | 787,900 |
| 2025-12-24 | FBIN | 50.21 | 50.87 | 49.79 | 50.72 | 50.72 | 414,700 |
| 2025-12-24 | EQIX | 751.59 | 754.14 | 747.43 | 750.89 | 750.89 | 122,919 |
| 2025-12-24 | ETSY | 54.53 | 55.97 | 54.46 | 55.97 | 55.97 | 1.475e+6 |
| 2025-12-24 | APO | 147.09 | 148.23 | 146.12 | 147.63 | 147.63 | 884,300 |
| 2025-12-24 | COR | 340.1 | 342.29 | 338.49 | 338.61 | 338.61 | 381,912 |
| 2025-12-24 | ICE | 161.42 | 162.68 | 161.26 | 162.11 | 162.11 | 761,800 |
| 2025-12-24 | INCY | 100.94 | 101.51 | 100.3 | 100.44 | 100.44 | 490,612 |
| 2025-12-24 | FCX | 51.69 | 51.75 | 50.99 | 51.68 | 51.68 | 4.074e+6 |
| 2025-12-24 | CMS | 69.04 | 69.16 | 68.73 | 69.05 | 69.05 | 719,500 |
| 2025-12-24 | IFF | 65.98 | 66.59 | 65.76 | 66.53 | 66.53 | 529,202 |
| 2025-12-24 | FTI | 45.19 | 45.21 | 44.61 | 44.62 | 44.62 | 774,200 |
| 2025-12-24 | DHI | 143.62 | 146.34 | 142.89 | 145.77 | 145.77 | 997,000 |
| 2025-12-24 | ADP | 254.42 | 256.88 | 253.21 | 255.99 | 255.99 | 622,119 |
| 2025-12-24 | KDP | 27.4 | 27.58 | 27.37 | 27.53 | 27.53 | 4.320e+6 |
| 2025-12-24 | ED | 97.56 | 97.97 | 97.26 | 97.93 | 97.93 | 522,600 |
| 2025-12-24 | EOG | 102.12 | 103.09 | 101.74 | 102.1 | 102.1 | 1.648e+6 |
| 2025-12-24 | CSGP | 66.34 | 67.27 | 66.3 | 66.89 | 66.89 | 992,800 |
| 2025-12-24 | LULU | 213.22 | 214.19 | 210.25 | 210.4 | 210.4 | 1.153e+6 |