Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56451–56500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | CDW | 143.3 | 144.48 | 140.85 | 142.12 | 142.12 | 2.015e+6 |
| 2025-12-17 | CEG | 367.46 | 370.93 | 333.22 | 339.99 | 339.99 | 4.598e+6 |
| 2025-12-17 | CFG | 57.55 | 58.21 | 57.36 | 57.78 | 57.78 | 4.661e+6 |
| 2025-12-17 | CHD | 85.38 | 87.21 | 85.29 | 85.97 | 85.97 | 2.296e+6 |
| 2025-12-17 | CHTR | 209.43 | 212.16 | 209.38 | 209.66 | 209.66 | 1.743e+6 |
| 2025-12-17 | CI | 274.07 | 275.99 | 272.18 | 272.34 | 272.34 | 1.681e+6 |
| 2025-12-17 | CIEN | 212.85 | 215.7 | 201.7 | 203.9 | 203.9 | 2.366e+6 |
| 2025-12-17 | CINF | 163.54 | 165.44 | 162.57 | 165.26 | 165.26 | 580,200 |
| 2025-12-17 | CL | 78.04 | 79.16 | 78.03 | 78.76 | 78.76 | 5.054e+6 |
| 2025-12-17 | CLX | 97.38 | 99.57 | 97.38 | 99.16 | 99.16 | 3.545e+6 |
| 2025-12-17 | CMA | 88.2 | 88.38 | 87.59 | 88.11 | 88.11 | 1.213e+6 |
| 2025-12-17 | CMCSA | 27.06 | 28 | 26.94 | 27.75 | 27.75 | 7.650e+7 |
| 2025-12-17 | CME | 266.97 | 270.06 | 265.79 | 267.35 | 267.35 | 1.410e+6 |
| 2025-12-17 | CSCO | 77.07 | 77.37 | 75.11 | 75.19 | 75.19 | 2.609e+7 |
| 2025-12-17 | CSX | 36.56 | 36.74 | 36.2 | 36.38 | 36.38 | 1.204e+7 |
| 2025-12-17 | CTAS | 186.04 | 188.61 | 185.83 | 186.43 | 186.43 | 2.532e+6 |
| 2025-12-17 | CTSH | 82.65 | 83.86 | 82.31 | 82.63 | 82.63 | 8.449e+6 |
| 2025-12-17 | CVNA | 91.55 | 92.87 | 89.19 | 89.25 | 89.25 | 1.738e+7 |
| 2025-12-17 | CVS | 77.18 | 77.27 | 75.83 | 76.57 | 76.57 | 6.305e+6 |
| 2025-12-17 | CVX | 144.75 | 147.07 | 144.6 | 146.73 | 146.73 | 8.805e+6 |
| 2025-12-17 | D | 58.79 | 59.77 | 58.32 | 59.47 | 59.47 | 9.188e+6 |
| 2025-12-17 | DAL | 70.56 | 71.57 | 69.14 | 69.35 | 69.35 | 7.222e+6 |
| 2025-12-17 | DD | 40.12 | 40.66 | 39.91 | 40.28 | 40.28 | 4.670e+6 |
| 2025-12-17 | DDOG | 140.39 | 140.85 | 136.37 | 136.71 | 136.71 | 3.790e+6 |
| 2025-12-17 | DELL | 132.49 | 132.76 | 125.68 | 126.95 | 126.95 | 6.126e+6 |
| 2025-12-17 | DG | 132.99 | 136.37 | 132.31 | 135.75 | 135.75 | 3.766e+6 |
| 2025-12-17 | DGX | 176.75 | 177.64 | 175.45 | 177.51 | 177.51 | 1.652e+6 |
| 2025-12-17 | DHR | 224.8 | 225.88 | 221.84 | 221.85 | 221.85 | 5.089e+6 |
| 2025-12-17 | DIS | 111.06 | 112.13 | 110.46 | 110.63 | 110.63 | 1.214e+7 |
| 2025-12-17 | DLTR | 131.57 | 131.75 | 127.19 | 128.35 | 128.35 | 3.912e+6 |
| 2025-12-17 | DOC | 15.79 | 16.04 | 15.77 | 15.83 | 15.83 | 7.697e+6 |
| 2025-12-17 | DOV | 195.74 | 198.64 | 194.54 | 195.7 | 195.7 | 1.078e+6 |
| 2025-12-17 | JKHY | 186.19 | 189.08 | 186.19 | 187.41 | 187.41 | 676,840 |
| 2025-12-17 | JPM | 315.39 | 316.32 | 311.65 | 311.97 | 311.97 | 8.719e+6 |
| 2025-12-17 | KEYS | 205.97 | 207.2 | 196.39 | 198.53 | 198.53 | 1.798e+6 |
| 2025-12-17 | KHC | 24.27 | 24.54 | 24.23 | 24.34 | 24.34 | 1.409e+7 |
| 2025-12-17 | KLAC | 1,219.86 | 1,230.39 | 1,166.39 | 1,169.01 | 1,169.01 | 913,831 |
| 2025-12-17 | KMB | 100.97 | 102.53 | 100.94 | 101.68 | 101.68 | 6.576e+6 |
| 2025-12-17 | KO | 70.09 | 70.44 | 69.83 | 70.19 | 70.19 | 1.367e+7 |
| 2025-12-17 | KR | 61.62 | 63.25 | 61.47 | 63.16 | 63.16 | 5.540e+6 |
| 2025-12-17 | KSS | 22.76 | 23.01 | 22.2 | 22.23 | 22.23 | 2.853e+6 |
| 2025-12-17 | L | 103.93 | 106.16 | 103.73 | 105.98 | 105.98 | 892,300 |
| 2025-12-17 | LDOS | 180.61 | 183.15 | 179.55 | 180.91 | 180.91 | 852,500 |
| 2025-12-17 | LEG | 11.29 | 11.48 | 11.21 | 11.26 | 11.26 | 1.923e+6 |
| 2025-12-17 | LHX | 278.08 | 281.82 | 276.6 | 277.75 | 277.75 | 1.263e+6 |
| 2025-12-17 | LIN | 421.59 | 422.99 | 419.38 | 420.93 | 420.93 | 4.766e+6 |
| 2025-12-17 | LYV | 137.75 | 137.76 | 135.05 | 136.41 | 136.41 | 3.219e+6 |
| 2025-12-17 | MA | 563.7 | 569.92 | 561.74 | 563.65 | 563.65 | 3.287e+6 |
| 2025-12-17 | MAA | 130.47 | 134.42 | 130.39 | 133.91 | 133.91 | 1.515e+6 |
| 2025-12-17 | MAR | 304.27 | 310.43 | 304.27 | 308.86 | 308.86 | 1.659e+6 |