Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55451–55500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | J | 131.68 | 133.8 | 131.57 | 133.3 | 133.3 | 2.083e+6 |
| 2025-12-19 | EIX | 58.46 | 58.92 | 58.33 | 58.52 | 58.52 | 8.651e+6 |
| 2025-12-19 | JBHT | 194.74 | 198.01 | 193.27 | 196.92 | 196.92 | 2.097e+6 |
| 2025-12-19 | DAY | 69.3 | 69.33 | 69.24 | 69.27 | 69.27 | 2.825e+6 |
| 2025-12-19 | JCI | 116.73 | 119.42 | 116.73 | 118.76 | 118.76 | 1.747e+7 |
| 2025-12-19 | HIG | 137.92 | 138.7 | 137.62 | 138.42 | 138.42 | 4.073e+6 |
| 2025-12-19 | JKHY | 182.71 | 184.34 | 181.34 | 183.83 | 183.83 | 2.207e+6 |
| 2025-12-19 | KMI | 25.82 | 26.23 | 25.81 | 25.99 | 25.99 | 1.798e+7 |
| 2025-12-19 | JPM | 310.79 | 315.52 | 310.2 | 314.18 | 314.18 | 2.449e+7 |
| 2025-12-19 | CRM | 260.03 | 261.38 | 254.86 | 259.26 | 259.26 | 2.073e+7 |
| 2025-12-19 | KEYS | 200.28 | 203.99 | 199.74 | 202.47 | 202.47 | 2.985e+6 |
| 2025-12-19 | LOW | 244.76 | 244.85 | 238.11 | 238.22 | 238.22 | 5.458e+6 |
| 2025-12-19 | KHC | 24.22 | 24.36 | 24.06 | 24.11 | 24.11 | 2.274e+7 |
| 2025-12-19 | LUMN | 7.86 | 8.29 | 7.86 | 8.19 | 8.19 | 2.490e+7 |
| 2025-12-19 | KLAC | 1,236.82 | 1,260.32 | 1,236.43 | 1,242.47 | 1,242.47 | 2.156e+6 |
| 2025-12-19 | GRMN | 201.5 | 202.47 | 199.76 | 200.85 | 200.85 | 3.347e+6 |
| 2025-12-19 | KMB | 100.3 | 100.39 | 99 | 99.42 | 99.42 | 7.700e+6 |
| 2025-12-19 | DUK | 115.45 | 115.51 | 113.6 | 113.61 | 113.61 | 6.899e+6 |
| 2025-12-19 | KO | 69.58 | 70.29 | 69.55 | 69.58 | 69.58 | 3.691e+7 |
| 2025-12-19 | CZR | 23.9 | 24.58 | 23.78 | 24.38 | 24.38 | 5.072e+6 |
| 2025-12-19 | KR | 62.05 | 62.24 | 61.63 | 61.77 | 61.77 | 1.027e+7 |
| 2025-12-19 | INFO | 24.4 | 24.44 | 24.4 | 24.44 | 24.44 | 2,300 |
| 2025-12-19 | KSS | 22.35 | 23.04 | 22.04 | 22.98 | 22.98 | 6.654e+6 |
| 2025-12-19 | DRI | 188.54 | 189.05 | 183.91 | 187.02 | 187.02 | 4.789e+6 |
| 2025-12-19 | L | 105.71 | 106.58 | 105.71 | 106.52 | 106.52 | 1.653e+6 |
| 2025-12-19 | APH | 129.81 | 136.57 | 129.67 | 135.02 | 135.02 | 1.754e+7 |
| 2025-12-19 | LDOS | 180.84 | 184.32 | 179.84 | 184.22 | 184.22 | 2.421e+6 |
| 2025-12-19 | LEN | 106.71 | 106.99 | 104.21 | 106.94 | 106.94 | 9.674e+6 |
| 2025-12-19 | LEG | 11.16 | 11.21 | 11.03 | 11.09 | 11.09 | 2.534e+6 |
| 2025-12-19 | LII | 489.93 | 496.24 | 488.4 | 494.16 | 494.16 | 804,624 |
| 2025-12-19 | LHX | 282.81 | 288.7 | 282.56 | 286.45 | 286.45 | 1.488e+6 |
| 2025-12-19 | LULU | 214.99 | 217.26 | 207.38 | 209.45 | 209.45 | 1.598e+7 |
| 2025-12-19 | LIN | 416.63 | 421.97 | 415.79 | 420.02 | 420.02 | 6.049e+6 |
| 2025-12-19 | LYB | 42 | 43.47 | 41.99 | 42.57 | 42.57 | 8.042e+6 |
| 2025-12-19 | LYV | 139.12 | 142.09 | 138.5 | 141.1 | 141.1 | 6.392e+6 |
| 2025-12-19 | CTVA | 67.1 | 67.1 | 66 | 66.16 | 66.16 | 8.982e+6 |
| 2025-12-19 | MA | 564.4 | 571.1 | 563.38 | 570.39 | 570.39 | 7.262e+6 |
| 2025-12-19 | LVS | 66.08 | 66.7 | 65.8 | 66.22 | 66.22 | 8.524e+6 |
| 2025-12-19 | MAA | 132.84 | 133.24 | 131.09 | 131.12 | 131.12 | 2.492e+6 |
| 2025-12-19 | MAC | 18.19 | 18.65 | 17.92 | 18.46 | 18.46 | 4.132e+6 |
| 2025-12-19 | MAR | 303.21 | 310.46 | 303.21 | 308.95 | 308.95 | 3.065e+6 |
| 2025-12-19 | GOOG | 303.05 | 308.77 | 302.12 | 308.39 | 308.39 | 4.523e+7 |
| 2025-12-19 | EMN | 62.15 | 63.08 | 62.11 | 62.8 | 62.8 | 2.609e+6 |
| 2025-12-19 | CPB | 27.57 | 27.85 | 27.43 | 27.67 | 27.67 | 1.229e+7 |
| 2025-12-19 | HOG | 21.15 | 21.29 | 20.84 | 21.03 | 21.03 | 4.587e+6 |
| 2025-12-19 | CF | 77.31 | 78.6 | 77.16 | 77.96 | 77.96 | 5.555e+6 |
| 2025-12-18 | MAT | 20.54 | 20.69 | 20.35 | 20.46 | 20.46 | 3.813e+6 |
| 2025-12-18 | WST | 268.85 | 270.96 | 266.21 | 268.21 | 268.21 | 748,830 |
| 2025-12-18 | MBC | 11.63 | 11.81 | 11.49 | 11.49 | 11.49 | 908,200 |
| 2025-12-18 | WTW | 327.19 | 329.48 | 326.28 | 327.65 | 327.65 | 486,010 |