Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54951–55000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | AME | 202.85 | 203.25 | 201.43 | 202.97 | 202.97 | 3.792e+6 |
| 2025-12-19 | LMT | 463.9 | 473.23 | 462.45 | 471.65 | 471.65 | 2.827e+6 |
| 2025-12-19 | AMG | 275.89 | 280.5 | 275.36 | 279.07 | 279.07 | 1.098e+6 |
| 2025-12-19 | IP | 37.51 | 37.61 | 37.11 | 37.31 | 37.31 | 9.266e+6 |
| 2025-12-19 | AMGN | 320.91 | 326.76 | 320.09 | 322.7 | 322.7 | 1.347e+7 |
| 2025-12-19 | LRCX | 165.88 | 173.37 | 165.88 | 172.06 | 172.06 | 3.847e+7 |
| 2025-12-19 | AMP | 485.73 | 489.62 | 483.44 | 485.96 | 485.96 | 1.866e+6 |
| 2025-12-19 | EVRG | 71.99 | 72.06 | 71.19 | 71.27 | 71.27 | 4.385e+6 |
| 2025-12-19 | AMT | 170.83 | 171.44 | 168.61 | 169.06 | 169.06 | 6.033e+6 |
| 2025-12-19 | FBIN | 50.44 | 50.71 | 49.85 | 50.41 | 50.41 | 2.550e+6 |
| 2025-12-19 | AMTM | 28.64 | 29.53 | 28.4 | 29.21 | 29.21 | 2.308e+6 |
| 2025-12-19 | EQIX | 734.89 | 755.18 | 732.69 | 750.68 | 750.68 | 1.371e+6 |
| 2025-12-19 | AMZN | 226.76 | 229.13 | 225.58 | 227.35 | 227.35 | 8.554e+7 |
| 2025-12-19 | ETSY | 54.37 | 55.12 | 54.07 | 54.33 | 54.33 | 4.687e+6 |
| 2025-12-19 | AN | 201.08 | 210.74 | 201.08 | 209.12 | 209.12 | 867,700 |
| 2025-12-19 | APO | 145.42 | 146.75 | 144.8 | 145.14 | 145.14 | 5.163e+6 |
| 2025-12-19 | ANET | 125.01 | 132.52 | 125.01 | 131.12 | 131.12 | 1.271e+7 |
| 2025-12-19 | COR | 339.37 | 344.23 | 337.22 | 339.56 | 339.56 | 3.255e+6 |
| 2025-12-19 | AON | 350.99 | 352.78 | 348.25 | 348.38 | 348.38 | 2.460e+6 |
| 2025-12-19 | FANG | 145.25 | 149.21 | 145 | 146.45 | 146.45 | 3.981e+6 |
| 2025-12-19 | AOS | 67.7 | 67.77 | 66.99 | 67.29 | 67.29 | 2.288e+6 |
| 2025-12-19 | ICE | 159.45 | 160.53 | 159.14 | 159.78 | 159.78 | 5.748e+6 |
| 2025-12-19 | APA | 23.63 | 24.1 | 23.57 | 23.74 | 23.74 | 9.404e+6 |
| 2025-12-19 | INCY | 97.77 | 103.45 | 97.36 | 102.69 | 102.69 | 5.907e+6 |
| 2025-12-19 | AVB | 177.05 | 177.49 | 175.26 | 175.48 | 175.48 | 2.031e+6 |
| 2025-12-19 | FCX | 47.85 | 49.41 | 47.85 | 48.92 | 48.92 | 2.195e+7 |
| 2025-12-19 | AVGO | 332.01 | 342.08 | 331.25 | 339 | 339 | 1.591e+8 |
| 2025-12-19 | CMS | 69.48 | 69.62 | 68.1 | 68.12 | 68.12 | 4.797e+6 |
| 2025-12-19 | AWK | 130.86 | 130.86 | 128.43 | 128.46 | 128.46 | 2.985e+6 |
| 2025-12-19 | IFF | 64.43 | 65.78 | 64.02 | 65.38 | 65.38 | 6.199e+6 |
| 2025-12-19 | AXON | 566.29 | 603.12 | 561.91 | 594.2 | 594.2 | 2.689e+6 |
| 2025-12-19 | CE | 42.09 | 43.01 | 41.73 | 42.25 | 42.25 | 2.378e+6 |
| 2025-12-19 | AXP | 373.54 | 375.53 | 370.78 | 374.5 | 374.5 | 7.934e+6 |
| 2025-12-19 | GNRC | 142 | 144.96 | 137.31 | 138.94 | 138.94 | 3.572e+6 |
| 2025-12-19 | AYI | 360.38 | 365 | 358.59 | 362.35 | 362.35 | 929,531 |
| 2025-12-19 | EOG | 100.64 | 101.39 | 99.86 | 100.19 | 100.19 | 9.612e+6 |
| 2025-12-19 | AZO | 3,423.06 | 3,457.98 | 3,376.89 | 3,392.34 | 3,392.34 | 327,800 |
| 2025-12-19 | IBM | 296.47 | 302.89 | 295.23 | 297.09 | 297.09 | 1.103e+7 |
| 2025-12-19 | BA | 209.76 | 215.98 | 209.27 | 214.08 | 214.08 | 1.479e+7 |
| 2025-12-19 | EXR | 129.04 | 129.57 | 127.89 | 128.58 | 128.58 | 2.881e+6 |
| 2025-12-19 | BAC | 54.21 | 55 | 54.07 | 54.96 | 54.96 | 7.300e+7 |
| 2025-12-19 | CAH | 199.76 | 201.96 | 199.4 | 201.96 | 201.96 | 4.173e+6 |
| 2025-12-19 | BALL | 52.05 | 52.39 | 51.69 | 51.87 | 51.87 | 5.537e+6 |
| 2025-12-19 | CPRT | 39.37 | 39.5 | 39.02 | 39.07 | 39.07 | 2.332e+7 |
| 2025-12-19 | BAX | 19.05 | 19.3 | 18.93 | 18.95 | 18.95 | 1.593e+7 |
| 2025-12-19 | INTU | 664.52 | 672.28 | 662.17 | 668 | 668 | 4.556e+6 |
| 2025-12-19 | BBBY | 6.15 | 6.21 | 5.99 | 6.02 | 6.02 | 3.590e+6 |
| 2025-12-19 | DOW | 22.76 | 23.29 | 22.64 | 22.99 | 22.99 | 1.564e+7 |
| 2025-12-19 | BBWI | 19.39 | 19.79 | 19.34 | 19.63 | 19.63 | 9.301e+6 |
| 2025-12-19 | HST | 17.94 | 18.09 | 17.69 | 17.96 | 17.96 | 1.479e+7 |