Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55151–55200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | AAP | 40.7 | 40.83 | 39.96 | 39.98 | 39.98 | 2.331e+6 |
| 2025-12-19 | ESS | 254.73 | 255.6 | 252.12 | 252.14 | 252.14 | 1.208e+6 |
| 2025-12-19 | AAPL | 271.64 | 274.09 | 269.4 | 273.16 | 273.16 | 1.446e+8 |
| 2025-12-19 | LITE | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 4.410e+6 |
| 2025-12-19 | ABBV | 219.35 | 225.77 | 218.76 | 223.16 | 223.16 | 1.897e+7 |
| 2025-12-19 | LLY | 1,055.43 | 1,071.75 | 1,055.43 | 1,067.82 | 1,067.82 | 5.829e+6 |
| 2025-12-19 | ABNB | 134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 1.053e+7 |
| 2025-12-19 | EXPD | 150 | 153.32 | 149.92 | 152.87 | 152.87 | 3.041e+6 |
| 2025-12-19 | ABT | 123.63 | 124.71 | 122.37 | 124.04 | 124.04 | 1.480e+7 |
| 2025-12-19 | HUM | 257.66 | 260.52 | 256.09 | 257.22 | 257.22 | 1.860e+6 |
| 2025-12-19 | ACGL | 96.45 | 96.66 | 95.52 | 96.2 | 96.2 | 8.320e+6 |
| 2025-12-19 | ES | 66.35 | 66.6 | 65.62 | 65.68 | 65.68 | 4.984e+6 |
| 2025-12-19 | ACN | 266.17 | 272.89 | 266.17 | 268.39 | 268.39 | 8.376e+6 |
| 2025-12-19 | HPE | 23.75 | 24.42 | 23.73 | 24.27 | 24.27 | 2.991e+7 |
| 2025-12-19 | ADBE | 355.53 | 357.55 | 351.59 | 355.86 | 355.86 | 8.706e+6 |
| 2025-12-19 | HWM | 198.77 | 203.6 | 198.3 | 203.29 | 203.29 | 3.463e+6 |
| 2025-12-19 | ADI | 274.23 | 277.54 | 273.14 | 273.58 | 273.58 | 9.420e+6 |
| 2025-12-19 | COST | 854.17 | 856.04 | 846.94 | 853.22 | 853.22 | 1.010e+7 |
| 2025-12-19 | ADM | 57.37 | 57.92 | 56.85 | 57.43 | 57.43 | 7.829e+6 |
| 2025-12-19 | CRWD | 480 | 489.21 | 478.63 | 481.28 | 481.28 | 4.663e+6 |
| 2025-12-19 | ADSK | 299.92 | 301.58 | 297.9 | 300.08 | 300.08 | 3.311e+6 |
| 2025-12-19 | APD | 238.36 | 240.2 | 235.39 | 236.73 | 236.73 | 2.973e+6 |
| 2025-12-19 | ADT | 8.06 | 8.08 | 7.99 | 8.07 | 8.07 | 9.982e+6 |
| 2025-12-19 | APTV | 77.94 | 78.99 | 77.23 | 78.29 | 78.29 | 5.779e+6 |
| 2025-12-19 | AEE | 98.42 | 99.21 | 97.8 | 97.82 | 97.82 | 4.462e+6 |
| 2025-12-19 | ETR | 91.41 | 91.9 | 90.36 | 90.41 | 90.41 | 6.062e+6 |
| 2025-12-19 | AEP | 113.42 | 114.64 | 112.64 | 112.77 | 112.77 | 7.323e+6 |
| 2025-12-19 | CNP | 37.86 | 37.93 | 37.19 | 37.19 | 37.19 | 1.078e+7 |
| 2025-12-19 | AES | 13.4 | 13.56 | 13.18 | 13.21 | 13.21 | 1.120e+7 |
| 2025-12-19 | ARE | 47.34 | 47.67 | 46.05 | 46.51 | 46.51 | 7.477e+6 |
| 2025-12-19 | AFL | 109.14 | 110.12 | 107.75 | 109.21 | 109.21 | 6.833e+6 |
| 2025-12-19 | ENPH | 32.97 | 33.49 | 32.48 | 33.25 | 33.25 | 6.160e+6 |
| 2025-12-19 | AIG | 85.82 | 86.34 | 85.17 | 85.53 | 85.53 | 1.026e+7 |
| 2025-12-19 | IEX | 175.86 | 177.75 | 175.21 | 176.51 | 176.51 | 1.572e+6 |
| 2025-12-19 | AIV | 4.24 | 4.28 | 4.2 | 4.22 | 4.22 | 1.624e+6 |
| 2025-12-19 | LUV | 40.54 | 40.99 | 40.33 | 40.9 | 40.9 | 1.720e+7 |
| 2025-12-19 | AIZ | 236.76 | 239.12 | 236.76 | 238.05 | 238.05 | 596,749 |
| 2025-12-19 | HP | 27.44 | 27.95 | 27.15 | 27.55 | 27.55 | 2.760e+6 |
| 2025-12-19 | AJG | 252.11 | 255.93 | 251.37 | 252.62 | 252.62 | 3.971e+6 |
| 2025-12-19 | IT | 250.15 | 253.52 | 246.85 | 250.76 | 250.76 | 3.381e+6 |
| 2025-12-19 | AKAM | 88.4 | 89.75 | 88.3 | 89.22 | 89.22 | 5.375e+6 |
| 2025-12-19 | HSIC | 76.95 | 77.65 | 76.66 | 77.35 | 77.35 | 2.588e+6 |
| 2025-12-19 | ALB | 142.16 | 149.45 | 141.65 | 145.52 | 145.52 | 6.845e+6 |
| 2025-12-19 | ARES | 163.77 | 165.14 | 159.9 | 163.45 | 163.45 | 5.186e+6 |
| 2025-12-19 | ALGN | 160.95 | 161.6 | 156.47 | 157.69 | 157.69 | 2.639e+6 |
| 2025-12-19 | LW | 49.98 | 50.11 | 42.96 | 43.19 | 43.19 | 2.343e+7 |
| 2025-12-19 | ALK | 52.19 | 52.57 | 50.91 | 52 | 52 | 3.864e+6 |
| 2025-12-19 | FDS | 276.13 | 288.15 | 274.48 | 287.06 | 287.06 | 2.271e+6 |
| 2025-12-19 | ALL | 203.94 | 205.4 | 202.55 | 203.97 | 203.97 | 4.281e+6 |
| 2025-12-19 | COF | 239.97 | 242.8 | 238.8 | 241.77 | 241.77 | 5.909e+6 |