Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54601–54650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | BLK | 1,060.42 | 1,084.91 | 1,059.86 | 1,082.18 | 1,082.18 | 575,516 |
| 2025-12-22 | BR | 224.94 | 227.47 | 224.58 | 226.98 | 226.98 | 490,000 |
| 2025-12-22 | BRO | 79.44 | 80.76 | 79.36 | 79.96 | 79.96 | 2.790e+6 |
| 2025-12-22 | BSX | 95.76 | 96.57 | 95.2 | 96.43 | 96.43 | 8.969e+6 |
| 2025-12-22 | BWA | 45.24 | 46.1 | 44.77 | 45.3 | 45.3 | 3.495e+6 |
| 2025-12-22 | BX | 148.49 | 152.91 | 147.93 | 152.62 | 152.62 | 3.690e+6 |
| 2025-12-22 | BXP | 66.98 | 67.95 | 66.7 | 67.82 | 67.82 | 1.221e+6 |
| 2025-12-22 | C | 114.08 | 117.48 | 113.74 | 116.93 | 116.93 | 2.018e+7 |
| 2025-12-22 | CA | 24.69 | 24.69 | 24.59 | 24.64 | 24.64 | 4,500 |
| 2025-12-22 | CAG | 16.44 | 16.67 | 16.33 | 16.51 | 16.51 | 1.141e+7 |
| 2025-12-22 | CARR | 53.55 | 53.7 | 52.55 | 52.78 | 52.78 | 5.930e+6 |
| 2025-12-22 | CASY | 558.31 | 573.75 | 556.6 | 572.65 | 572.65 | 295,600 |
| 2025-12-22 | CB | 308.44 | 311.01 | 307.6 | 310.04 | 310.04 | 1.400e+6 |
| 2025-12-22 | CBRE | 161.62 | 164.25 | 161.37 | 164.06 | 164.06 | 1.114e+6 |
| 2025-12-22 | CCI | 84.08 | 85.75 | 83.18 | 85.37 | 85.37 | 2.616e+6 |
| 2025-12-22 | CCL | 30.91 | 32.01 | 30.68 | 31.85 | 31.85 | 2.998e+7 |
| 2025-12-22 | CDNS | 317.57 | 318.36 | 314.67 | 317.57 | 317.57 | 1.114e+6 |
| 2025-12-22 | CDW | 138.69 | 140.57 | 137.71 | 137.99 | 137.99 | 1.708e+6 |
| 2025-12-22 | CEG | 362.23 | 362.9 | 354.38 | 356.78 | 356.78 | 1.390e+6 |
| 2025-12-22 | CFG | 58.5 | 59.06 | 58.47 | 59.04 | 59.04 | 3.171e+6 |
| 2025-12-22 | CHD | 83.68 | 84.22 | 83.36 | 83.71 | 83.71 | 2.048e+6 |
| 2025-12-22 | CHTR | 205.31 | 209.6 | 205.01 | 206.02 | 206.02 | 1.379e+6 |
| 2025-12-22 | CI | 267.52 | 274.23 | 267.33 | 274.09 | 274.09 | 1.420e+6 |
| 2025-12-22 | CIEN | 235 | 239.38 | 230.4 | 236.75 | 236.75 | 2.811e+6 |
| 2025-12-22 | CINF | 164.81 | 167.18 | 163.96 | 165.98 | 165.98 | 494,800 |
| 2025-12-22 | CL | 76.95 | 78.11 | 76.83 | 78.08 | 78.08 | 5.238e+6 |
| 2025-12-22 | CLX | 95.72 | 96.5 | 95.13 | 95.78 | 95.78 | 2.283e+6 |
| 2025-12-22 | CMA | 88.2 | 89.38 | 88.2 | 88.78 | 88.78 | 1.052e+6 |
| 2025-12-22 | CMCSA | 26.99 | 27.28 | 26.72 | 26.78 | 26.78 | 3.280e+7 |
| 2025-12-22 | CME | 262.23 | 266.9 | 261.69 | 266.82 | 266.82 | 1.240e+6 |
| 2025-12-22 | CSCO | 78.18 | 78.31 | 77.13 | 77.28 | 77.28 | 1.802e+7 |
| 2025-12-22 | CSX | 36.55 | 36.65 | 36.08 | 36.42 | 36.42 | 1.149e+7 |
| 2025-12-22 | CTAS | 185.68 | 192.34 | 185.45 | 191.03 | 191.03 | 1.774e+6 |
| 2025-12-22 | CTSH | 84.2 | 84.42 | 83.68 | 84.19 | 84.19 | 3.140e+6 |
| 2025-12-22 | CVNA | 90.57 | 91.65 | 85.92 | 86.72 | 86.72 | 2.834e+7 |
| 2025-12-22 | CVS | 76.36 | 77.41 | 75.72 | 77.04 | 77.04 | 5.701e+6 |
| 2025-12-22 | CVX | 146.03 | 147.68 | 145.92 | 147 | 147 | 8.144e+6 |
| 2025-12-22 | D | 57.86 | 57.87 | 55.25 | 56.61 | 56.61 | 1.883e+7 |
| 2025-12-22 | DAL | 71.12 | 71.73 | 70.79 | 71.68 | 71.68 | 5.142e+6 |
| 2025-12-22 | DD | 41.18 | 41.52 | 40.86 | 41.15 | 41.15 | 3.867e+6 |
| 2025-12-22 | DDOG | 142.18 | 143.41 | 140.63 | 141.84 | 141.84 | 3.049e+6 |
| 2025-12-22 | DELL | 127.82 | 127.9 | 124.44 | 125.68 | 125.68 | 4.853e+6 |
| 2025-12-22 | DG | 136.77 | 137.22 | 135.16 | 136.29 | 136.29 | 3.667e+6 |
| 2025-12-22 | DGX | 174.44 | 175.67 | 174.08 | 174.78 | 174.78 | 704,300 |
| 2025-12-22 | DHR | 224.34 | 227.86 | 223.33 | 227.21 | 227.21 | 2.576e+6 |
| 2025-12-22 | DIS | 111.41 | 112.8 | 111.15 | 112.38 | 112.38 | 8.803e+6 |
| 2025-12-22 | DLTR | 128.61 | 128.61 | 121.89 | 122.49 | 122.49 | 4.267e+6 |
| 2025-12-22 | DOC | 15.54 | 15.63 | 15.47 | 15.58 | 15.58 | 8.030e+6 |
| 2025-12-22 | DOV | 195.87 | 199.24 | 195.87 | 199.05 | 199.05 | 844,400 |
| 2025-12-22 | DPZ | 428.7 | 429.16 | 424.12 | 425.74 | 425.74 | 644,300 |