Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54651–54700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | JPM | 314.47 | 320.14 | 314.47 | 320 | 320 | 8.355e+6 |
| 2025-12-22 | KEYS | 204.35 | 205.5 | 203.44 | 203.71 | 203.71 | 782,132 |
| 2025-12-22 | KHC | 23.97 | 24.07 | 23.7 | 23.75 | 23.75 | 1.347e+7 |
| 2025-12-22 | KLAC | 1,273.09 | 1,274.72 | 1,246.68 | 1,262.41 | 1,262.41 | 604,500 |
| 2025-12-22 | KMB | 99.04 | 99.36 | 98.38 | 98.56 | 98.56 | 4.804e+6 |
| 2025-12-22 | KO | 69.45 | 69.74 | 69.18 | 69.73 | 69.73 | 1.283e+7 |
| 2025-12-22 | KR | 61.36 | 61.8 | 61.08 | 61.65 | 61.65 | 4.305e+6 |
| 2025-12-22 | KSS | 22.98 | 22.99 | 21.3 | 21.63 | 21.63 | 4.411e+6 |
| 2025-12-22 | L | 106.54 | 108.12 | 106.11 | 108.02 | 108.02 | 673,400 |
| 2025-12-22 | LDOS | 184.73 | 186.92 | 183.68 | 185.58 | 185.58 | 700,435 |
| 2025-12-22 | LEG | 11 | 11.04 | 10.86 | 10.93 | 10.93 | 1.084e+6 |
| 2025-12-22 | LHX | 287.15 | 294.19 | 286.46 | 294.08 | 294.08 | 919,303 |
| 2025-12-22 | LIN | 420.15 | 423.86 | 419.12 | 422.09 | 422.09 | 2.354e+6 |
| 2025-12-22 | LYV | 141.57 | 143.12 | 140.92 | 141.75 | 141.75 | 1.815e+6 |
| 2025-12-22 | MA | 570.39 | 577.59 | 569.17 | 573.85 | 573.85 | 2.500e+6 |
| 2025-12-22 | MAA | 130.45 | 134.17 | 130.01 | 133.51 | 133.51 | 1.545e+6 |
| 2025-12-22 | MAR | 309.53 | 314.17 | 308.74 | 312.53 | 312.53 | 1.210e+6 |
| 2025-12-22 | EMN | 63.23 | 63.45 | 62.26 | 62.52 | 62.52 | 1.412e+6 |
| 2025-12-22 | HOG | 21.01 | 21.18 | 20.66 | 20.68 | 20.68 | 2.315e+6 |
| 2025-12-22 | ATO | 165.77 | 166.52 | 164.45 | 166.41 | 166.41 | 910,800 |
| 2025-12-22 | HOLX | 74.95 | 75.01 | 74.91 | 74.91 | 74.91 | 1.450e+6 |
| 2025-12-22 | HON | 196.23 | 197.68 | 193.18 | 193.93 | 193.93 | 4.384e+6 |
| 2025-12-22 | LNC | 45.22 | 45.64 | 44.88 | 45.08 | 45.08 | 1.407e+6 |
| 2025-12-22 | ESS | 251.76 | 256.52 | 250.87 | 255.52 | 255.52 | 810,812 |
| 2025-12-22 | LITE | 382.65 | 391.2 | 375.15 | 389.88 | 389.88 | 3.126e+6 |
| 2025-12-22 | LLY | 1,073.08 | 1,079.82 | 1,059.41 | 1,072.84 | 1,072.84 | 2.626e+6 |
| 2025-12-22 | EXPD | 152.52 | 153.47 | 151.56 | 153.02 | 153.02 | 1.192e+6 |
| 2025-12-22 | HUM | 253.83 | 260.79 | 253.83 | 255.51 | 255.51 | 1.112e+6 |
| 2025-12-22 | ES | 64.54 | 64.96 | 62.7 | 64.58 | 64.58 | 4.056e+6 |
| 2025-12-22 | HPE | 24.51 | 24.64 | 24.23 | 24.54 | 24.54 | 1.859e+7 |
| 2025-12-22 | HWM | 204.79 | 209.03 | 201.22 | 207.96 | 207.96 | 1.920e+6 |
| 2025-12-22 | COST | 851.6 | 853.09 | 844.93 | 847.61 | 847.61 | 2.373e+6 |
| 2025-12-22 | CRWD | 479.78 | 485.87 | 474.85 | 483.14 | 483.14 | 2.303e+6 |
| 2025-12-22 | APD | 236.73 | 242.41 | 236.27 | 241.49 | 241.49 | 1.927e+6 |
| 2025-12-22 | APTV | 78.29 | 78.6 | 77 | 77.2 | 77.2 | 2.568e+6 |
| 2025-12-22 | ETR | 90.69 | 90.98 | 89.78 | 90.89 | 90.89 | 2.145e+6 |
| 2025-12-22 | CNP | 37.07 | 37.48 | 36.93 | 37.39 | 37.39 | 3.789e+6 |
| 2025-12-22 | ARE | 46.67 | 47.19 | 46.29 | 47.17 | 47.17 | 2.352e+6 |
| 2025-12-22 | ENPH | 33.55 | 34.12 | 33.17 | 33.5 | 33.5 | 5.810e+6 |
| 2025-12-22 | IEX | 177.36 | 179.04 | 176.16 | 178.23 | 178.23 | 515,234 |
| 2025-12-22 | LUV | 41.03 | 41.97 | 40.92 | 41.87 | 41.87 | 7.296e+6 |
| 2025-12-22 | HP | 28.1 | 28.56 | 27.75 | 27.87 | 27.87 | 1.231e+6 |
| 2025-12-22 | IT | 251 | 253.7 | 249.64 | 250.46 | 250.46 | 649,347 |
| 2025-12-22 | HSIC | 76.89 | 78.1 | 76.65 | 77.58 | 77.58 | 1.250e+6 |
| 2025-12-22 | ARES | 164.81 | 169.6 | 164.51 | 168 | 168 | 1.942e+6 |
| 2025-12-22 | LW | 42.75 | 43.82 | 41.73 | 42.07 | 42.07 | 8.135e+6 |
| 2025-12-22 | FDS | 287.06 | 293.92 | 287.02 | 289.45 | 289.45 | 716,100 |
| 2025-12-22 | COF | 243.02 | 245.26 | 241.06 | 244.78 | 244.78 | 1.888e+6 |
| 2025-12-22 | HPQ | 23.11 | 23.27 | 22.72 | 22.8 | 22.8 | 1.120e+7 |
| 2025-12-22 | CMG | 37.6 | 38.19 | 37.38 | 37.92 | 37.92 | 1.634e+7 |