Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55851–55900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | AVY | 183.25 | 184.34 | 182.12 | 182.34 | 182.34 | 719,100 |
| 2025-12-18 | AYI | 354.31 | 360.63 | 349.9 | 359.34 | 359.34 | 313,809 |
| 2025-12-18 | AZO | 3,384.27 | 3,430.55 | 3,344.04 | 3,426.61 | 3,426.61 | 250,500 |
| 2025-12-18 | BA | 207.99 | 210.55 | 207.66 | 208.27 | 208.27 | 5.652e+6 |
| 2025-12-18 | IBM | 299.24 | 300.52 | 291.88 | 296.57 | 296.57 | 5.412e+6 |
| 2025-12-18 | BAC | 54.5 | 54.85 | 53.47 | 53.96 | 53.96 | 8.745e+7 |
| 2025-12-18 | BALL | 51.98 | 52.81 | 51.66 | 52.29 | 52.29 | 3.702e+6 |
| 2025-12-18 | CAH | 197.85 | 199.91 | 196.59 | 198.12 | 198.12 | 2.489e+6 |
| 2025-12-18 | BAX | 19.3 | 19.42 | 19.01 | 19.06 | 19.06 | 7.949e+6 |
| 2025-12-18 | CPRT | 39.16 | 39.49 | 39.01 | 39.22 | 39.22 | 7.497e+6 |
| 2025-12-18 | BBBY | 6.39 | 6.55 | 6.09 | 6.17 | 6.17 | 1.426e+6 |
| 2025-12-18 | DAY | 69.3 | 69.34 | 69.23 | 69.27 | 69.27 | 2.542e+6 |
| 2025-12-18 | BBWI | 19.64 | 19.86 | 19.45 | 19.46 | 19.46 | 5.375e+6 |
| 2025-12-18 | BBY | 71.43 | 72.78 | 70.53 | 70.68 | 70.68 | 4.830e+6 |
| 2025-12-18 | HST | 18.11 | 18.17 | 17.83 | 17.92 | 17.92 | 8.280e+6 |
| 2025-12-18 | BDX | 152.4 | 153.87 | 151.75 | 152.09 | 152.09 | 4.222e+6 |
| 2025-12-18 | JEF | 60.97 | 61.59 | 60.43 | 60.97 | 60.97 | 1.336e+6 |
| 2025-12-18 | BEN | 23.58 | 23.78 | 23.17 | 23.23 | 23.23 | 6.722e+6 |
| 2025-12-18 | DECK | 102.28 | 104.55 | 100.35 | 100.55 | 100.55 | 2.758e+6 |
| 2025-12-18 | BG | 91.73 | 92.83 | 90.6 | 90.65 | 90.65 | 1.391e+6 |
| 2025-12-18 | BMY | 52.16 | 52.63 | 51.94 | 52.17 | 52.17 | 1.730e+7 |
| 2025-12-18 | BHF | 65.19 | 65.2 | 64.94 | 64.98 | 64.98 | 962,500 |
| 2025-12-18 | JNJ | 208.69 | 209.95 | 206.66 | 207.21 | 207.21 | 7.500e+6 |
| 2025-12-18 | BIIB | 171.59 | 173 | 168.56 | 169.91 | 169.91 | 2.761e+6 |
| 2025-12-18 | BIO | 303.87 | 307.78 | 298.97 | 299.86 | 299.86 | 164,000 |
| 2025-12-18 | GDDY | 125.92 | 127.95 | 125.6 | 126.67 | 126.67 | 1.510e+6 |
| 2025-12-18 | BK | 113.4 | 114.35 | 112.96 | 113.5 | 113.5 | 2.875e+6 |
| 2025-12-18 | BF-B | 28.72 | 29.09 | 28.45 | 28.6 | 28.6 | 4.255e+6 |
| 2025-12-18 | BKNG | 213.06 | 216.57 | 212.82 | 213.33 | 213.33 | 4.871e+6 |
| 2025-12-18 | ILMN | 130.87 | 133.75 | 129.99 | 130.51 | 130.51 | 1.110e+6 |
| 2025-12-18 | BKR | 44.97 | 45.05 | 43.95 | 44.16 | 44.16 | 9.225e+6 |
| 2025-12-18 | BLDR | 107.5 | 108.47 | 104.94 | 105.62 | 105.62 | 2.244e+6 |
| 2025-12-18 | LII | 491.28 | 506.12 | 488.69 | 491.27 | 491.27 | 366,931 |
| 2025-12-18 | DLR | 150.33 | 150.93 | 145.24 | 146.93 | 146.93 | 2.545e+6 |
| 2025-12-18 | BLK | 1,067.96 | 1,072.54 | 1,051.59 | 1,059.09 | 1,059.09 | 588,482 |
| 2025-12-18 | IPGP | 76.36 | 76.78 | 74.69 | 75.17 | 75.17 | 370,728 |
| 2025-12-18 | IQV | 222.05 | 225.8 | 221.23 | 222.52 | 222.52 | 1.251e+6 |
| 2025-12-18 | BR | 228.96 | 229.67 | 224.35 | 225.38 | 225.38 | 786,138 |
| 2025-12-18 | DRI | 195.02 | 195.02 | 184.44 | 189.98 | 189.98 | 4.744e+6 |
| 2025-12-18 | CBOE | 250.68 | 252.41 | 247.7 | 248.06 | 248.06 | 736,814 |
| 2025-12-18 | BRO | 80.03 | 81.1 | 79.63 | 80.65 | 80.65 | 2.193e+6 |
| 2025-12-18 | BSX | 95 | 97.05 | 94.66 | 96.11 | 96.11 | 1.571e+7 |
| 2025-12-18 | BWA | 44.73 | 45.71 | 44.73 | 45.03 | 45.03 | 2.522e+6 |
| 2025-12-18 | CHRW | 159.65 | 165.36 | 159.25 | 164.47 | 164.47 | 2.433e+6 |
| 2025-12-18 | BX | 153.52 | 154.25 | 150.37 | 150.56 | 150.56 | 4.418e+6 |
| 2025-12-18 | HCA | 472.76 | 477.07 | 464.64 | 465.86 | 465.86 | 1.410e+6 |
| 2025-12-18 | BXP | 68.35 | 68.35 | 67.05 | 67.56 | 67.56 | 1.563e+6 |
| 2025-12-18 | C | 111.12 | 112.73 | 111.02 | 111.72 | 111.72 | 2.116e+7 |
| 2025-12-18 | EXC | 43.89 | 44.07 | 43.62 | 43.9 | 43.9 | 6.534e+6 |
| 2025-12-18 | CA | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |