Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55251–55300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-19 | BBY | 70.71 | 71.09 | 69.67 | 70.75 | 70.75 | 7.237e+6 |
| 2025-12-19 | FTV | 54.43 | 54.95 | 54.38 | 54.85 | 54.85 | 1.209e+7 |
| 2025-12-19 | BDX | 151.78 | 153.73 | 151.62 | 152.79 | 152.79 | 6.338e+6 |
| 2025-12-19 | DECK | 98.89 | 100.6 | 97.92 | 99.47 | 99.47 | 6.711e+6 |
| 2025-12-19 | BEN | 23.22 | 23.65 | 23.22 | 23.33 | 23.33 | 5.815e+6 |
| 2025-12-19 | BMY | 52.25 | 53.67 | 52.13 | 53.01 | 53.01 | 4.040e+7 |
| 2025-12-19 | BG | 90.31 | 90.95 | 89.75 | 90.4 | 90.4 | 3.072e+6 |
| 2025-12-19 | JNJ | 206.46 | 208.13 | 204.94 | 205.28 | 205.28 | 2.480e+7 |
| 2025-12-19 | BHF | 65.17 | 65.23 | 64.41 | 64.91 | 64.91 | 1.325e+6 |
| 2025-12-19 | HD | 351.76 | 351.76 | 342.63 | 342.71 | 342.71 | 1.283e+7 |
| 2025-12-19 | BIIB | 171.32 | 176.42 | 170 | 174.8 | 174.8 | 1.499e+7 |
| 2025-12-19 | GDDY | 127.14 | 127.62 | 125.94 | 127.22 | 127.22 | 4.540e+6 |
| 2025-12-19 | BIO | 299.98 | 302.63 | 295.01 | 301.53 | 301.53 | 425,800 |
| 2025-12-19 | BF-B | 28.44 | 28.79 | 28.23 | 28.24 | 28.24 | 1.270e+7 |
| 2025-12-19 | BK | 113.63 | 115.13 | 113.63 | 114.88 | 114.88 | 8.474e+6 |
| 2025-12-19 | ILMN | 131 | 135.51 | 130.75 | 134.78 | 134.78 | 5.363e+6 |
| 2025-12-19 | BKNG | 213.12 | 216.91 | 212.62 | 215.26 | 215.26 | 1.157e+7 |
| 2025-12-19 | DASH | 232.24 | 239 | 231.46 | 234.25 | 234.25 | 8.728e+6 |
| 2025-12-19 | BKR | 44.05 | 44.84 | 44 | 44.4 | 44.4 | 2.116e+7 |
| 2025-12-19 | DLR | 147.15 | 150.66 | 147.15 | 148.98 | 148.98 | 5.258e+6 |
| 2025-12-19 | BLDR | 104.36 | 104.62 | 102.5 | 103.79 | 103.79 | 3.458e+6 |
| 2025-12-19 | IQV | 223.04 | 223.48 | 219.8 | 220.69 | 220.69 | 4.467e+6 |
| 2025-12-19 | BLK | 1,061.04 | 1,062.64 | 1,051.88 | 1,054.3 | 1,054.3 | 1.174e+6 |
| 2025-12-19 | CBOE | 248.71 | 249.92 | 246.66 | 246.66 | 246.66 | 1.324e+6 |
| 2025-12-19 | BR | 224.82 | 226.68 | 223.53 | 224.73 | 224.73 | 2.440e+6 |
| 2025-12-19 | BRK-B | 503.05 | 503.82 | 494.53 | 494.53 | 494.53 | 1.465e+7 |
| 2025-12-19 | BRO | 80.45 | 81.15 | 79.73 | 79.77 | 79.77 | 7.216e+6 |
| 2025-12-19 | CPT | 106.52 | 106.93 | 105.82 | 106.12 | 106.12 | 3.025e+6 |
| 2025-12-19 | BSX | 96.85 | 97.27 | 95.46 | 95.61 | 95.61 | 1.642e+7 |
| 2025-12-19 | CHRW | 164.48 | 166.53 | 163.93 | 165.89 | 165.89 | 4.675e+6 |
| 2025-12-19 | BWA | 45.07 | 45.98 | 44.71 | 44.9 | 44.9 | 3.845e+7 |
| 2025-12-19 | CPRI | 25.53 | 25.77 | 25.05 | 25.25 | 25.25 | 3.226e+6 |
| 2025-12-19 | BX | 151.27 | 151.47 | 148.23 | 148.47 | 148.47 | 8.942e+6 |
| 2025-12-19 | CAT | 570.26 | 579.27 | 567.91 | 573.78 | 573.78 | 5.356e+6 |
| 2025-12-19 | BXP | 67.36 | 67.81 | 66.75 | 67.09 | 67.09 | 2.810e+6 |
| 2025-12-19 | EXC | 43.77 | 44.33 | 43.24 | 43.29 | 43.29 | 1.543e+7 |
| 2025-12-19 | C | 112.09 | 114.47 | 111.94 | 113.73 | 113.73 | 3.766e+7 |
| 2025-12-19 | DE | 472.08 | 473.47 | 465.94 | 467.58 | 467.58 | 2.991e+6 |
| 2025-12-19 | CA | 24.69 | 24.69 | 24.64 | 24.65 | 24.65 | 4,820 |
| 2025-12-19 | CRL | 193.46 | 198.34 | 191.89 | 197.06 | 197.06 | 1.175e+6 |
| 2025-12-19 | CAG | 17.03 | 17.26 | 16.3 | 16.59 | 16.59 | 2.300e+7 |
| 2025-12-19 | ERIE | 285.9 | 286.02 | 278.66 | 280.73 | 280.73 | 685,634 |