Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56501–56550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | EMN | 62.8 | 64.47 | 62.65 | 63.17 | 63.17 | 1.793e+6 |
| 2025-12-17 | HOG | 21.05 | 21.34 | 20.71 | 20.98 | 20.98 | 3.030e+6 |
| 2025-12-17 | ATO | 167.02 | 169.83 | 166.5 | 168.23 | 168.23 | 1.192e+6 |
| 2025-12-17 | HOLX | 75.06 | 75.19 | 74.91 | 74.93 | 74.93 | 5.153e+6 |
| 2025-12-17 | HON | 196.36 | 200.36 | 196.07 | 197.82 | 197.82 | 6.292e+6 |
| 2025-12-17 | LNC | 44.21 | 44.82 | 43.95 | 44.23 | 44.23 | 1.706e+6 |
| 2025-12-17 | ESS | 250.36 | 258.73 | 250.2 | 257.09 | 257.09 | 542,419 |
| 2025-12-17 | LITE | 337.91 | 337.91 | 315 | 320.25 | 320.25 | 4.164e+6 |
| 2025-12-17 | LLY | 1,060.7 | 1,060.7 | 1,032.91 | 1,038.27 | 1,038.27 | 3.727e+6 |
| 2025-12-17 | HUM | 255.3 | 263.84 | 254.19 | 258.09 | 258.09 | 1.082e+6 |
| 2025-12-17 | ES | 65.69 | 66.18 | 65.26 | 65.8 | 65.8 | 3.232e+6 |
| 2025-12-17 | HPE | 24.07 | 24.36 | 23.54 | 23.72 | 23.72 | 3.154e+7 |
| 2025-12-17 | HWM | 195.01 | 197.71 | 190.86 | 191 | 191 | 2.645e+6 |
| 2025-12-17 | COST | 856.09 | 866.14 | 855.82 | 860.23 | 860.23 | 2.364e+6 |
| 2025-12-17 | CRWD | 489.41 | 490.44 | 469.84 | 470.02 | 470.02 | 2.317e+6 |
| 2025-12-17 | APD | 239 | 244.39 | 238.36 | 243.07 | 243.07 | 2.454e+6 |
| 2025-12-17 | APTV | 77.43 | 77.51 | 75.94 | 76.75 | 76.75 | 2.079e+6 |
| 2025-12-17 | ETR | 91.86 | 92.02 | 90.57 | 90.73 | 90.73 | 3.648e+6 |
| 2025-12-17 | CNP | 37.6 | 38 | 37.49 | 37.89 | 37.89 | 5.137e+6 |
| 2025-12-17 | ARE | 45.57 | 46.45 | 45.4 | 46.14 | 46.14 | 2.340e+6 |
| 2025-12-17 | ENPH | 31.94 | 33.1 | 31.56 | 31.61 | 31.61 | 6.288e+6 |
| 2025-12-17 | IEX | 175.12 | 178.44 | 174.56 | 175.07 | 175.07 | 977,500 |
| 2025-12-17 | LUV | 41.8 | 42.45 | 40.62 | 40.62 | 40.62 | 1.233e+7 |
| 2025-12-17 | HP | 27.33 | 27.7 | 26.92 | 27.62 | 27.62 | 1.471e+6 |
| 2025-12-17 | IT | 246.77 | 256.9 | 246.43 | 251.29 | 251.29 | 1.189e+6 |
| 2025-12-17 | HSIC | 76.77 | 77.51 | 76.38 | 76.61 | 76.61 | 1.555e+6 |
| 2025-12-17 | ARES | 170.14 | 171.5 | 165.69 | 166.25 | 166.25 | 3.256e+6 |
| 2025-12-17 | LW | 58.73 | 59.22 | 58 | 58.45 | 58.45 | 1.040e+6 |
| 2025-12-17 | FDS | 295.53 | 298.74 | 293.3 | 294.61 | 294.61 | 878,310 |
| 2025-12-17 | COF | 240.67 | 242.85 | 236.95 | 237.57 | 237.57 | 3.441e+6 |
| 2025-12-17 | HPQ | 24.37 | 24.49 | 23.83 | 24.04 | 24.04 | 1.245e+7 |
| 2025-12-17 | FDX | 281.31 | 283.85 | 280.23 | 281.07 | 281.07 | 1.560e+6 |
| 2025-12-17 | CMG | 35.73 | 37.52 | 35.7 | 37 | 37 | 2.782e+7 |
| 2025-12-17 | FE | 43.13 | 43.64 | 43.03 | 43.62 | 43.62 | 6.495e+6 |
| 2025-12-17 | LMT | 468.53 | 474.39 | 459.83 | 472.3 | 472.3 | 1.989e+6 |
| 2025-12-17 | IP | 37.48 | 38.15 | 37.31 | 37.75 | 37.75 | 3.496e+6 |
| 2025-12-17 | LRCX | 163.66 | 164.32 | 153.41 | 154.79 | 154.79 | 1.228e+7 |
| 2025-12-17 | EVRG | 72.29 | 72.75 | 72.09 | 72.37 | 72.37 | 2.309e+6 |
| 2025-12-17 | FBIN | 50.17 | 51.91 | 49.79 | 51.17 | 51.17 | 1.632e+6 |
| 2025-12-17 | EQIX | 749.19 | 756.61 | 732.17 | 740.16 | 740.16 | 924,500 |
| 2025-12-17 | ETSY | 53.79 | 55.32 | 52.79 | 52.86 | 52.86 | 3.598e+6 |
| 2025-12-17 | APO | 146.44 | 149.4 | 144.37 | 145.2 | 145.2 | 3.480e+6 |
| 2025-12-17 | COR | 341.03 | 343.21 | 337.78 | 341.58 | 341.58 | 1.483e+6 |
| 2025-12-17 | FANG | 148.94 | 153.18 | 148.09 | 152.32 | 152.32 | 2.313e+6 |
| 2025-12-17 | ICE | 159.11 | 161.26 | 159.07 | 160.34 | 160.34 | 3.564e+6 |
| 2025-12-17 | INCY | 97.26 | 98.9 | 97.09 | 97.63 | 97.63 | 1.599e+6 |
| 2025-12-17 | FCX | 47.89 | 48.02 | 47.15 | 47.6 | 47.6 | 1.561e+7 |
| 2025-12-17 | CMS | 68.84 | 69.33 | 68.77 | 69.2 | 69.2 | 2.632e+6 |
| 2025-12-17 | IFF | 63.6 | 65.49 | 63.5 | 64.84 | 64.84 | 2.103e+6 |
| 2025-12-17 | AVY | 181.26 | 183.9 | 180.91 | 182.95 | 182.95 | 729,200 |