Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54051–54100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | LHX | 294.46 | 297.75 | 293.42 | 296.8 | 296.8 | 1.052e+6 |
| 2025-12-23 | LIN | 422.19 | 423.91 | 421.59 | 423.68 | 423.68 | 1.657e+6 |
| 2025-12-23 | LYV | 142.4 | 144.76 | 141.89 | 144.1 | 144.1 | 1.930e+6 |
| 2025-12-23 | MA | 574.03 | 579.84 | 573.89 | 574.49 | 574.49 | 1.795e+6 |
| 2025-12-23 | MAA | 133.84 | 134.43 | 132.45 | 133.08 | 133.08 | 802,900 |
| 2025-12-23 | MAR | 311.92 | 315.46 | 311.92 | 312.85 | 312.85 | 1.172e+6 |
| 2025-12-23 | EMN | 62.65 | 62.93 | 61.52 | 61.75 | 61.75 | 1.059e+6 |
| 2025-12-23 | HOG | 20.63 | 20.7 | 20.29 | 20.51 | 20.51 | 2.528e+6 |
| 2025-12-23 | ATO | 166.49 | 167.75 | 166.07 | 167.06 | 167.06 | 983,932 |
| 2025-12-23 | HON | 193.77 | 194.17 | 192.7 | 193.47 | 193.47 | 2.420e+6 |
| 2025-12-23 | LNC | 45.09 | 45.48 | 44.62 | 44.71 | 44.71 | 947,000 |
| 2025-12-23 | ESS | 255.8 | 255.8 | 252.51 | 254.39 | 254.39 | 291,538 |
| 2025-12-23 | LITE | 380.96 | 390.41 | 380.91 | 387.41 | 387.41 | 1.627e+6 |
| 2025-12-23 | LLY | 1,059.91 | 1,084.8 | 1,059.91 | 1,068.02 | 1,068.02 | 2.109e+6 |
| 2025-12-23 | EXPD | 153.02 | 153.35 | 151.49 | 151.65 | 151.65 | 915,747 |
| 2025-12-23 | HUM | 254.35 | 255.94 | 253.43 | 254.96 | 254.96 | 924,800 |
| 2025-12-23 | ES | 64.55 | 65.38 | 64.38 | 64.91 | 64.91 | 2.115e+6 |
| 2025-12-23 | HPE | 24.57 | 24.64 | 24.3 | 24.42 | 24.42 | 1.627e+7 |
| 2025-12-23 | HWM | 207.83 | 210.22 | 207.69 | 209.36 | 209.36 | 1.479e+6 |
| 2025-12-23 | COST | 846.72 | 852.58 | 844.42 | 852.39 | 852.39 | 1.903e+6 |
| 2025-12-23 | CRWD | 482.49 | 483.59 | 473.5 | 478.84 | 478.84 | 2.053e+6 |
| 2025-12-23 | APD | 241.1 | 242.21 | 238.96 | 241.48 | 241.48 | 919,800 |
| 2025-12-23 | APTV | 77.04 | 77.1 | 75.62 | 76.36 | 76.36 | 1.899e+6 |
| 2025-12-23 | ETR | 90.96 | 91.58 | 90.63 | 91.23 | 91.23 | 2.550e+6 |
| 2025-12-23 | CNP | 37.34 | 37.63 | 37.28 | 37.55 | 37.55 | 3.931e+6 |
| 2025-12-23 | ARE | 46.97 | 47.03 | 46.42 | 46.63 | 46.63 | 1.861e+6 |
| 2025-12-23 | ENPH | 33.28 | 33.4 | 31.56 | 32.22 | 32.22 | 5.425e+6 |
| 2025-12-23 | IEX | 178.44 | 180.43 | 176.95 | 179.05 | 179.05 | 464,219 |
| 2025-12-23 | LUV | 41.67 | 42.29 | 41.03 | 41.2 | 41.2 | 8.845e+6 |
| 2025-12-23 | HP | 27.92 | 28.16 | 27.56 | 27.7 | 27.7 | 764,562 |
| 2025-12-23 | IT | 250.79 | 251.92 | 248.64 | 250.38 | 250.38 | 744,404 |
| 2025-12-23 | HSIC | 77.57 | 77.68 | 76.41 | 76.5 | 76.5 | 825,044 |
| 2025-12-23 | ARES | 167.71 | 168.78 | 166.22 | 166.47 | 166.47 | 1.502e+6 |
| 2025-12-23 | LW | 41.81 | 41.88 | 40.71 | 41.09 | 41.09 | 6.028e+6 |
| 2025-12-23 | FDS | 290.1 | 290.23 | 287.41 | 289.39 | 289.39 | 421,628 |
| 2025-12-23 | COF | 244.36 | 245.92 | 244.24 | 245.61 | 245.61 | 1.849e+6 |
| 2025-12-23 | HPQ | 22.78 | 23.01 | 22.41 | 22.56 | 22.56 | 1.055e+7 |
| 2025-12-23 | CMG | 37.98 | 37.98 | 37 | 37.79 | 37.79 | 1.791e+7 |
| 2025-12-23 | FE | 43.52 | 43.8 | 43.39 | 43.76 | 43.76 | 3.739e+6 |
| 2025-12-23 | LMT | 481.46 | 482.41 | 478.48 | 480.02 | 480.02 | 864,247 |
| 2025-12-23 | IP | 38.45 | 38.65 | 38.04 | 38.5 | 38.5 | 3.320e+6 |
| 2025-12-23 | LRCX | 175.05 | 177.08 | 174.57 | 174.95 | 174.95 | 6.483e+6 |
| 2025-12-23 | EVRG | 71.21 | 71.65 | 71.09 | 71.37 | 71.37 | 1.463e+6 |
| 2025-12-23 | LOW | 239.27 | 239.97 | 237.32 | 239.91 | 239.91 | 1.864e+6 |
| 2025-12-23 | FBIN | 49.97 | 50 | 48.98 | 49.91 | 49.91 | 1.070e+6 |
| 2025-12-23 | EQIX | 749.19 | 753.19 | 745.34 | 752.29 | 752.29 | 333,816 |
| 2025-12-23 | ETSY | 55.5 | 56.79 | 54.58 | 55.04 | 55.04 | 2.535e+6 |
| 2025-12-23 | APO | 147.23 | 148.43 | 146.88 | 147.15 | 147.15 | 2.174e+6 |
| 2025-12-23 | COR | 336.16 | 339.71 | 335.06 | 339.22 | 339.22 | 774,100 |
| 2025-12-23 | ICE | 160.74 | 162.07 | 160.66 | 161.43 | 161.43 | 1.998e+6 |