Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54001–54050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | CASY | 572.55 | 575.05 | 563.84 | 566.06 | 566.06 | 262,410 |
| 2025-12-23 | CB | 310.58 | 313.2 | 310.36 | 312.38 | 312.38 | 1.008e+6 |
| 2025-12-23 | CBRE | 164.18 | 164.21 | 162.35 | 163.85 | 163.85 | 858,400 |
| 2025-12-23 | CCI | 85.7 | 86.39 | 85.08 | 86.34 | 86.34 | 3.261e+6 |
| 2025-12-23 | CCL | 32.17 | 32.54 | 30.98 | 31.32 | 31.32 | 2.449e+7 |
| 2025-12-23 | CDNS | 314.73 | 317.39 | 314.53 | 316.93 | 316.93 | 893,472 |
| 2025-12-23 | CDW | 138.07 | 138.91 | 136.27 | 136.63 | 136.63 | 1.207e+6 |
| 2025-12-23 | CEG | 352.12 | 363.26 | 351.98 | 360.29 | 360.29 | 1.404e+6 |
| 2025-12-23 | CFG | 59.11 | 59.25 | 58.63 | 58.67 | 58.67 | 3.023e+6 |
| 2025-12-23 | CHD | 83.56 | 84.9 | 83.36 | 84.71 | 84.71 | 1.544e+6 |
| 2025-12-23 | CHTR | 206.26 | 207.13 | 203.98 | 205.28 | 205.28 | 1.292e+6 |
| 2025-12-23 | CI | 273.92 | 274.43 | 271.79 | 272.25 | 272.25 | 1.013e+6 |
| 2025-12-23 | CIEN | 234.75 | 243 | 234.75 | 240.29 | 240.29 | 1.802e+6 |
| 2025-12-23 | CINF | 165.98 | 166.8 | 164.77 | 164.81 | 164.81 | 763,127 |
| 2025-12-23 | CL | 77.95 | 79.08 | 77.87 | 78.96 | 78.96 | 5.919e+6 |
| 2025-12-23 | CLX | 95.65 | 95.65 | 94.42 | 95.17 | 95.17 | 1.985e+6 |
| 2025-12-23 | CMA | 88.95 | 89.27 | 88.42 | 88.45 | 88.45 | 1.441e+6 |
| 2025-12-23 | CMCSA | 26.8 | 26.92 | 26.55 | 26.89 | 26.89 | 2.247e+7 |
| 2025-12-23 | CME | 266.17 | 269.37 | 264.69 | 269.1 | 269.1 | 766,141 |
| 2025-12-23 | CSCO | 76.78 | 77.29 | 76.76 | 77.19 | 77.19 | 1.671e+7 |
| 2025-12-23 | CSX | 36.42 | 36.5 | 36.23 | 36.47 | 36.47 | 7.413e+6 |
| 2025-12-23 | CTAS | 191.03 | 191.83 | 188.91 | 189.71 | 189.71 | 1.380e+6 |
| 2025-12-23 | CTSH | 84.03 | 84.35 | 83.59 | 84.16 | 84.16 | 2.586e+6 |
| 2025-12-23 | CVNA | 86.64 | 87.57 | 84.8 | 87.47 | 87.47 | 1.170e+7 |
| 2025-12-23 | CVS | 76.99 | 77.16 | 76.63 | 76.73 | 76.73 | 4.027e+6 |
| 2025-12-23 | CVX | 147.24 | 148.26 | 147.05 | 147.7 | 147.7 | 4.664e+6 |
| 2025-12-23 | D | 56.38 | 57.69 | 56.27 | 57.52 | 57.52 | 8.863e+6 |
| 2025-12-23 | DAL | 71.4 | 71.51 | 69.96 | 70.12 | 70.12 | 6.050e+6 |
| 2025-12-23 | DD | 41.06 | 41.14 | 40.66 | 40.71 | 40.71 | 6.848e+6 |
| 2025-12-23 | DDOG | 141.74 | 142.48 | 138.33 | 141.23 | 141.23 | 3.085e+6 |
| 2025-12-23 | DELL | 125.4 | 127.68 | 125.4 | 126.68 | 126.68 | 3.494e+6 |
| 2025-12-23 | DG | 135.95 | 135.97 | 132.68 | 133.05 | 133.05 | 2.339e+6 |
| 2025-12-23 | DGX | 174.99 | 174.99 | 172.94 | 173.53 | 173.53 | 652,768 |
| 2025-12-23 | DHR | 226.26 | 230.41 | 225.26 | 230.02 | 230.02 | 1.869e+6 |
| 2025-12-23 | DIS | 112.29 | 113.31 | 112.04 | 113.22 | 113.22 | 7.635e+6 |
| 2025-12-23 | DLTR | 122.49 | 123.08 | 119.05 | 119.53 | 119.53 | 3.338e+6 |
| 2025-12-23 | DOC | 15.52 | 15.54 | 15.26 | 15.33 | 15.33 | 8.945e+6 |
| 2025-12-23 | DOV | 198.97 | 199.99 | 198.25 | 199.49 | 199.49 | 594,900 |
| 2025-12-23 | DPZ | 424.58 | 429.77 | 422.1 | 424.04 | 424.04 | 491,700 |
| 2025-12-23 | JPM | 320.52 | 324.65 | 320.01 | 322.82 | 322.82 | 6.668e+6 |
| 2025-12-23 | KEYS | 202.19 | 205.76 | 202 | 205.25 | 205.25 | 752,600 |
| 2025-12-23 | KHC | 23.77 | 23.77 | 23.21 | 23.31 | 23.31 | 1.390e+7 |
| 2025-12-23 | KLAC | 1,255.78 | 1,268.82 | 1,254.31 | 1,265.49 | 1,265.49 | 600,793 |
| 2025-12-23 | KMB | 98.48 | 99.34 | 98.39 | 98.89 | 98.89 | 3.689e+6 |
| 2025-12-23 | KO | 69.72 | 69.78 | 69.21 | 69.39 | 69.39 | 9.471e+6 |
| 2025-12-23 | KR | 62.02 | 62.11 | 61.44 | 61.66 | 61.66 | 4.038e+6 |
| 2025-12-23 | KSS | 21.55 | 21.64 | 20.99 | 21.22 | 21.22 | 3.127e+6 |
| 2025-12-23 | L | 108.3 | 108.33 | 107.25 | 107.45 | 107.45 | 679,456 |
| 2025-12-23 | LDOS | 185.52 | 186.89 | 184.18 | 185.86 | 185.86 | 553,791 |
| 2025-12-23 | LEG | 10.95 | 10.98 | 10.78 | 10.81 | 10.81 | 1.316e+6 |