Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57051–57100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BXP | 69.89 | 70.24 | 68.13 | 69.04 | 69.04 | 1.817e+6 |
| 2025-12-16 | C | 111.68 | 112.26 | 109.46 | 110.18 | 110.18 | 1.242e+7 |
| 2025-12-16 | CA | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
| 2025-12-16 | CAG | 17.17 | 17.22 | 16.94 | 16.97 | 16.97 | 7.998e+6 |
| 2025-12-16 | CARR | 52.35 | 53.24 | 51.96 | 53.02 | 53.02 | 8.126e+6 |
| 2025-12-16 | CASY | 546.15 | 553.05 | 541.39 | 551.92 | 551.92 | 308,726 |
| 2025-12-16 | CB | 310.49 | 312.54 | 309.86 | 310.13 | 310.13 | 2.479e+6 |
| 2025-12-16 | CBRE | 159.59 | 162.58 | 158.91 | 160.7 | 160.7 | 1.893e+6 |
| 2025-12-16 | CCI | 88.23 | 88.62 | 86.46 | 86.82 | 86.82 | 3.491e+6 |
| 2025-12-16 | CCL | 28.37 | 28.73 | 27.87 | 27.9 | 27.9 | 2.272e+7 |
| 2025-12-16 | CDNS | 318.55 | 323 | 316.42 | 319.53 | 319.53 | 2.296e+6 |
| 2025-12-16 | CDW | 143.7 | 144.95 | 142.69 | 143.44 | 143.44 | 1.472e+6 |
| 2025-12-16 | CEG | 355.04 | 367.12 | 349.32 | 364.58 | 364.58 | 2.497e+6 |
| 2025-12-16 | CFG | 57.73 | 57.92 | 57.09 | 57.32 | 57.32 | 4.225e+6 |
| 2025-12-16 | CHD | 84.76 | 84.95 | 83.35 | 84.02 | 84.02 | 2.214e+6 |
| 2025-12-16 | CHTR | 210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 1.775e+6 |
| 2025-12-16 | CI | 275.97 | 276.16 | 273.18 | 274.6 | 274.6 | 1.600e+6 |
| 2025-12-16 | CIEN | 214.46 | 215.44 | 206.54 | 209.84 | 209.84 | 2.727e+6 |
| 2025-12-16 | CINF | 166.11 | 166.24 | 161.54 | 163.59 | 163.59 | 666,745 |
| 2025-12-16 | CL | 78.98 | 79.03 | 77.98 | 77.99 | 77.99 | 5.358e+6 |
| 2025-12-16 | CLX | 99.95 | 100.16 | 96.93 | 97.5 | 97.5 | 3.015e+6 |
| 2025-12-16 | CMA | 88.31 | 88.71 | 87.41 | 87.71 | 87.71 | 2.027e+6 |
| 2025-12-16 | CMCSA | 25.82 | 27.32 | 25.52 | 27.21 | 27.21 | 9.807e+7 |
| 2025-12-16 | CME | 265.52 | 267.06 | 263.32 | 266.58 | 266.58 | 1.839e+6 |
| 2025-12-16 | CSCO | 77.27 | 77.77 | 76.55 | 76.72 | 76.72 | 1.774e+7 |
| 2025-12-16 | CSX | 37.17 | 37.24 | 36.66 | 36.68 | 36.68 | 9.268e+6 |
| 2025-12-16 | CTAS | 188.21 | 188.37 | 185.73 | 186.68 | 186.68 | 2.216e+6 |
| 2025-12-16 | CTSH | 83.13 | 83.47 | 81.94 | 82.63 | 82.63 | 6.023e+6 |
| 2025-12-16 | CVNA | 89.7 | 92.88 | 89.45 | 91.04 | 91.04 | 1.733e+7 |
| 2025-12-16 | CVS | 78.31 | 78.63 | 76.48 | 76.97 | 76.97 | 4.477e+6 |
| 2025-12-16 | CVX | 145.77 | 146.04 | 143.75 | 144.01 | 144.01 | 1.129e+7 |
| 2025-12-16 | D | 59.18 | 59.31 | 58.4 | 58.71 | 58.71 | 7.027e+6 |
| 2025-12-16 | DAL | 71.1 | 71.95 | 69.73 | 70.76 | 70.76 | 1.044e+7 |
| 2025-12-16 | DD | 40.31 | 40.52 | 39.88 | 40.13 | 40.13 | 5.404e+6 |
| 2025-12-16 | DDOG | 140.72 | 142.55 | 138.83 | 140.05 | 140.05 | 4.047e+6 |
| 2025-12-16 | DELL | 129.33 | 134 | 129.06 | 132.76 | 132.76 | 5.366e+6 |
| 2025-12-16 | DG | 131.75 | 134.47 | 131.62 | 133.31 | 133.31 | 6.148e+6 |
| 2025-12-16 | DGX | 183.21 | 183.21 | 176.94 | 177.08 | 177.08 | 1.339e+6 |
| 2025-12-16 | DHR | 227.44 | 227.44 | 221.91 | 223.91 | 223.91 | 2.992e+6 |
| 2025-12-16 | DIS | 111.22 | 112.85 | 110.86 | 111.62 | 111.62 | 1.558e+7 |
| 2025-12-16 | DLTR | 130.66 | 132.48 | 130.46 | 131.15 | 131.15 | 3.377e+6 |
| 2025-12-16 | DOC | 15.91 | 16.08 | 15.74 | 15.79 | 15.79 | 1.023e+7 |
| 2025-12-16 | DOV | 200.91 | 201.77 | 194.98 | 196.16 | 196.16 | 1.287e+6 |
| 2025-12-16 | JKHY | 187.95 | 188.77 | 185.91 | 186.23 | 186.23 | 783,632 |
| 2025-12-16 | JPM | 316.05 | 316.47 | 311.4 | 312.54 | 312.54 | 8.331e+6 |
| 2025-12-16 | KEYS | 207.33 | 208.02 | 203.74 | 204.87 | 204.87 | 1.275e+6 |
| 2025-12-16 | KHC | 24.33 | 24.51 | 24.04 | 24.27 | 24.27 | 1.873e+7 |
| 2025-12-16 | KLAC | 1,233.83 | 1,236.82 | 1,204.31 | 1,220.23 | 1,220.23 | 735,670 |
| 2025-12-16 | KMB | 101.74 | 102.02 | 100.68 | 101.29 | 101.29 | 5.697e+6 |
| 2025-12-16 | KO | 70.81 | 70.81 | 69.84 | 69.89 | 69.89 | 1.737e+7 |