Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55751–55800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | WHR | 76.02 | 77.19 | 75.51 | 75.96 | 75.96 | 1.020e+6 |
| 2025-12-18 | WMT | 114.56 | 116.02 | 114.16 | 114.38 | 114.38 | 2.148e+7 |
| 2025-12-18 | WRB | 68.73 | 69.52 | 68.44 | 69.46 | 69.46 | 1.697e+6 |
| 2025-12-18 | NFLX | 95.02 | 95.81 | 93.59 | 94 | 94 | 3.724e+7 |
| 2025-12-18 | A | 136.54 | 138.42 | 135.68 | 136.35 | 136.35 | 2.694e+6 |
| 2025-12-18 | AA | 47.09 | 48.57 | 46.87 | 48.02 | 48.02 | 5.808e+6 |
| 2025-12-18 | HOLX | 75.07 | 75.08 | 74.89 | 74.94 | 74.94 | 3.069e+6 |
| 2025-12-18 | AAL | 15.66 | 15.78 | 15.38 | 15.61 | 15.61 | 4.994e+7 |
| 2025-12-18 | HON | 198.74 | 199.24 | 194.61 | 196.02 | 196.02 | 4.168e+6 |
| 2025-12-18 | AAP | 42.7 | 42.9 | 40.8 | 40.83 | 40.83 | 2.662e+6 |
| 2025-12-18 | LNC | 44.37 | 45.42 | 44.25 | 44.79 | 44.79 | 1.619e+6 |
| 2025-12-18 | AAPL | 273.1 | 273.12 | 266.45 | 271.68 | 271.68 | 5.163e+7 |
| 2025-12-18 | ESS | 258.19 | 258.19 | 255.12 | 255.74 | 255.74 | 489,834 |
| 2025-12-18 | ABBV | 220.38 | 222.6 | 219.19 | 219.22 | 219.22 | 4.760e+6 |
| 2025-12-18 | LITE | 336.4 | 343.65 | 326.05 | 337.13 | 337.13 | 3.966e+6 |
| 2025-12-18 | ABNB | 133.3 | 135.41 | 132.96 | 133.99 | 133.99 | 4.258e+6 |
| 2025-12-18 | LLY | 1,038.28 | 1,075.61 | 1,036.03 | 1,053.31 | 1,053.31 | 3.849e+6 |
| 2025-12-18 | ABT | 125.16 | 126.15 | 123.53 | 123.72 | 123.72 | 5.892e+6 |
| 2025-12-18 | EXPD | 150.93 | 151.83 | 149.69 | 150.72 | 150.72 | 1.394e+6 |
| 2025-12-18 | ACGL | 95.37 | 96.51 | 94.78 | 96.45 | 96.45 | 2.263e+6 |
| 2025-12-18 | HUM | 257.12 | 264.46 | 255.25 | 258.48 | 258.48 | 1.302e+6 |
| 2025-12-18 | ACN | 261.24 | 268.51 | 257.79 | 266.13 | 266.13 | 6.923e+6 |
| 2025-12-18 | ES | 65.85 | 66.68 | 65.81 | 66.48 | 66.48 | 2.307e+6 |
| 2025-12-18 | ADBE | 355.87 | 358.34 | 351.36 | 355.81 | 355.81 | 3.353e+6 |
| 2025-12-18 | HPE | 23.8 | 23.89 | 23.1 | 23.62 | 23.62 | 2.360e+7 |
| 2025-12-18 | ADI | 274.83 | 276.23 | 271.95 | 274.06 | 274.06 | 4.105e+6 |
| 2025-12-18 | HWM | 193.5 | 199.86 | 193.38 | 197.8 | 197.8 | 2.900e+6 |
| 2025-12-18 | ADM | 57.65 | 58.27 | 57.48 | 57.49 | 57.49 | 2.871e+6 |
| 2025-12-18 | COST | 857.88 | 860.72 | 850.11 | 855.18 | 855.18 | 2.468e+6 |
| 2025-12-18 | ADSK | 294.65 | 300.03 | 293.77 | 299.24 | 299.24 | 1.960e+6 |
| 2025-12-18 | CRWD | 479.7 | 482.04 | 473.91 | 477.26 | 477.26 | 1.835e+6 |
| 2025-12-18 | ADT | 8.12 | 8.18 | 8.05 | 8.08 | 8.08 | 5.545e+6 |
| 2025-12-18 | APD | 244.51 | 245.82 | 240.38 | 240.47 | 240.47 | 1.892e+6 |
| 2025-12-18 | AEE | 98.26 | 98.79 | 97.98 | 98.53 | 98.53 | 2.810e+6 |
| 2025-12-18 | APTV | 77.64 | 78.9 | 76.92 | 77.59 | 77.59 | 2.454e+6 |
| 2025-12-18 | AEP | 113.27 | 114.06 | 113.27 | 113.84 | 113.84 | 4.795e+6 |
| 2025-12-18 | ETR | 91.39 | 91.73 | 90.81 | 91.11 | 91.11 | 2.821e+6 |
| 2025-12-18 | AES | 13.27 | 13.42 | 13.21 | 13.35 | 13.35 | 6.759e+6 |
| 2025-12-18 | CNP | 38.06 | 38.19 | 37.61 | 37.82 | 37.82 | 6.780e+6 |
| 2025-12-18 | AFL | 108.79 | 109.62 | 108.39 | 109.31 | 109.31 | 3.269e+6 |
| 2025-12-18 | ARE | 46.3 | 47.7 | 46.12 | 47.49 | 47.49 | 2.965e+6 |
| 2025-12-18 | AIG | 85.07 | 86.3 | 84.43 | 85.68 | 85.68 | 4.961e+6 |
| 2025-12-18 | ENPH | 32.67 | 33.78 | 32.58 | 32.96 | 32.96 | 6.811e+6 |
| 2025-12-18 | AIV | 4.32 | 4.32 | 4.24 | 4.25 | 4.25 | 2.139e+6 |
| 2025-12-18 | IEX | 176.35 | 177.5 | 175.31 | 176.23 | 176.23 | 574,600 |
| 2025-12-18 | AIZ | 235.49 | 239.61 | 233.71 | 237.07 | 237.07 | 434,041 |
| 2025-12-18 | LUV | 40.9 | 41.47 | 40.32 | 40.38 | 40.38 | 1.059e+7 |
| 2025-12-18 | AJG | 248.99 | 253 | 248.37 | 251.87 | 251.87 | 1.263e+6 |
| 2025-12-18 | HP | 28.32 | 28.32 | 26.69 | 27.29 | 27.29 | 1.553e+6 |
| 2025-12-18 | AKAM | 88.13 | 88.91 | 87.11 | 88.49 | 88.49 | 1.935e+6 |