Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55801–55850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | KMI | 26.21 | 26.36 | 25.83 | 25.85 | 25.85 | 1.233e+7 |
| 2025-12-18 | J | 133.3 | 133.92 | 130.25 | 131.93 | 131.93 | 1.552e+6 |
| 2025-12-18 | EW | 85.83 | 86.07 | 84.64 | 84.8 | 84.8 | 3.021e+6 |
| 2025-12-18 | CPT | 106.99 | 107.61 | 106.5 | 106.95 | 106.95 | 2.830e+6 |
| 2025-12-18 | LULU | 223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 1.212e+7 |
| 2025-12-18 | CPRI | 25.63 | 25.97 | 25.35 | 25.39 | 25.39 | 3.502e+6 |
| 2025-12-18 | JBHT | 195.09 | 197.6 | 192.45 | 195.66 | 195.66 | 1.199e+6 |
| 2025-12-18 | JCI | 117.24 | 118.75 | 116.06 | 116.98 | 116.98 | 8.074e+6 |
| 2025-12-18 | JBL | 219.1 | 220.97 | 206.65 | 216.92 | 216.92 | 2.247e+6 |
| 2025-12-18 | JKHY | 187.33 | 187.72 | 182.79 | 183.71 | 183.71 | 1.090e+6 |
| 2025-12-18 | JPM | 312.98 | 314.67 | 309.24 | 310.01 | 310.01 | 1.144e+7 |
| 2025-12-18 | KEYS | 202.26 | 203.86 | 197.92 | 199.53 | 199.53 | 1.462e+6 |
| 2025-12-18 | HD | 361.12 | 363.86 | 352.2 | 352.63 | 352.63 | 4.805e+6 |
| 2025-12-18 | KHC | 24.25 | 24.57 | 24.19 | 24.34 | 24.34 | 1.321e+7 |
| 2025-12-18 | KLAC | 1,219.86 | 1,229.83 | 1,207.89 | 1,219.25 | 1,219.25 | 1.057e+6 |
| 2025-12-18 | KMB | 101.41 | 101.42 | 100.02 | 100.27 | 100.27 | 7.978e+6 |
| 2025-12-18 | KO | 69.79 | 70.32 | 69.69 | 69.88 | 69.88 | 1.552e+7 |
| 2025-12-18 | CNX | 38.66 | 38.78 | 36.91 | 37.07 | 37.07 | 1.792e+6 |
| 2025-12-18 | KR | 62.73 | 62.87 | 62.06 | 62.15 | 62.15 | 8.356e+6 |
| 2025-12-18 | HOOD | 121.87 | 124.25 | 117.05 | 117.16 | 117.16 | 2.427e+7 |
| 2025-12-18 | KSS | 22.45 | 23.19 | 22.36 | 22.46 | 22.46 | 3.034e+6 |
| 2025-12-18 | L | 105.65 | 106.24 | 105.15 | 105.8 | 105.8 | 813,000 |
| 2025-12-18 | LDOS | 181.77 | 183.11 | 180.18 | 180.74 | 180.74 | 886,829 |
| 2025-12-18 | HUBB | 435.79 | 439 | 429.6 | 433.67 | 433.67 | 597,282 |
| 2025-12-18 | LEG | 11.42 | 11.49 | 11.18 | 11.24 | 11.24 | 1.225e+6 |
| 2025-12-18 | LHX | 279.22 | 283.41 | 279.21 | 281.74 | 281.74 | 1.125e+6 |
| 2025-12-18 | LIN | 420.12 | 423.06 | 417.07 | 417.59 | 417.59 | 3.371e+6 |
| 2025-12-18 | EOG | 102.43 | 102.43 | 100.38 | 100.86 | 100.86 | 3.928e+6 |
| 2025-12-18 | CRM | 257.78 | 259.42 | 255.52 | 257.21 | 257.21 | 5.654e+6 |
| 2025-12-18 | BRK-B | 502.23 | 505.43 | 501.01 | 503.39 | 503.39 | 3.647e+6 |
| 2025-12-18 | M | 23.21 | 23.52 | 23.05 | 23.1 | 23.1 | 5.600e+6 |
| 2025-12-18 | DUK | 115.35 | 115.82 | 114.68 | 115.56 | 115.56 | 4.611e+6 |
| 2025-12-18 | CTVA | 66.68 | 67.31 | 66.29 | 66.81 | 66.81 | 3.840e+6 |
| 2025-12-18 | LYV | 137.29 | 140.14 | 136.32 | 138.88 | 138.88 | 2.553e+6 |
| 2025-12-18 | LNT | 64.58 | 65.01 | 64.55 | 64.67 | 64.67 | 1.611e+6 |
| 2025-12-18 | GEN | 27.68 | 27.85 | 27.22 | 27.41 | 27.41 | 5.974e+6 |
| 2025-12-18 | GM | 80.31 | 81.79 | 80.2 | 80.98 | 80.98 | 9.087e+6 |
| 2025-12-18 | ED | 98.22 | 98.63 | 97.41 | 98.38 | 98.38 | 2.345e+6 |
| 2025-12-18 | KIM | 20.31 | 20.35 | 20.01 | 20.06 | 20.06 | 4.503e+6 |
| 2025-12-18 | MA | 563.18 | 567.3 | 561.23 | 564.39 | 564.39 | 2.259e+6 |
| 2025-12-18 | MAA | 134.31 | 134.42 | 132.97 | 133.15 | 133.15 | 1.068e+6 |
| 2025-12-18 | LKQ | 29.52 | 29.86 | 29.01 | 29.07 | 29.07 | 4.751e+6 |
| 2025-12-18 | ADP | 260.97 | 263.07 | 258.62 | 258.83 | 258.83 | 3.509e+6 |
| 2025-12-18 | MAR | 309.05 | 310.48 | 303.72 | 305.63 | 305.63 | 1.660e+6 |
| 2025-12-18 | EMN | 63.04 | 64.17 | 62.96 | 63.39 | 63.39 | 1.108e+6 |
| 2025-12-18 | HOG | 21.19 | 21.26 | 20.74 | 21.02 | 21.02 | 3.317e+6 |
| 2025-12-18 | ATO | 167.77 | 169.49 | 167.77 | 168.48 | 168.48 | 1.025e+6 |
| 2025-12-18 | INVH | 26.77 | 26.88 | 26.55 | 26.78 | 26.78 | 5.384e+6 |
| 2025-12-18 | LH | 256.16 | 256.86 | 250.26 | 251.4 | 251.4 | 1.063e+6 |
| 2025-12-18 | MAT | 20.54 | 20.69 | 20.35 | 20.46 | 20.46 | 3.813e+6 |