Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57101–57150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | KR | 62.25 | 62.48 | 61.34 | 61.47 | 61.47 | 5.907e+6 |
| 2025-12-16 | KSS | 22.2 | 22.9 | 21.63 | 22.73 | 22.73 | 5.321e+6 |
| 2025-12-16 | L | 105.45 | 105.78 | 103.47 | 103.9 | 103.9 | 981,632 |
| 2025-12-16 | LDOS | 185.4 | 186.04 | 180.29 | 181.71 | 181.71 | 882,200 |
| 2025-12-16 | LEG | 11.57 | 11.7 | 11.32 | 11.38 | 11.38 | 2.435e+6 |
| 2025-12-16 | LHX | 289.5 | 289.63 | 280.58 | 281.87 | 281.87 | 1.150e+6 |
| 2025-12-16 | LIN | 417.13 | 423.03 | 413.51 | 422.09 | 422.09 | 3.961e+6 |
| 2025-12-16 | LYV | 141.5 | 141.5 | 137.88 | 138.1 | 138.1 | 2.711e+6 |
| 2025-12-16 | MA | 568.86 | 569.16 | 560.67 | 564.2 | 564.2 | 2.749e+6 |
| 2025-12-16 | MAA | 129.69 | 130.67 | 128.78 | 130.1 | 130.1 | 1.064e+6 |
| 2025-12-16 | MAR | 307.28 | 308.4 | 301.87 | 304.78 | 304.78 | 2.013e+6 |
| 2025-12-16 | EMN | 63.04 | 63.85 | 62.64 | 62.89 | 62.89 | 2.404e+6 |
| 2025-12-16 | HOG | 21.2 | 21.23 | 20.81 | 21.03 | 21.03 | 2.869e+6 |
| 2025-12-16 | ATO | 167.74 | 169.49 | 166.96 | 167.07 | 167.07 | 1.570e+6 |
| 2025-12-16 | HOLX | 75.06 | 75.18 | 74.99 | 75.02 | 75.02 | 3.692e+6 |
| 2025-12-16 | HON | 195.45 | 196.69 | 194.65 | 196.2 | 196.2 | 4.734e+6 |
| 2025-12-16 | LNC | 44.8 | 45.18 | 44.02 | 44.25 | 44.25 | 1.963e+6 |
| 2025-12-16 | ESS | 252.98 | 253.79 | 247.41 | 250.23 | 250.23 | 626,501 |
| 2025-12-16 | LITE | 326.01 | 331.44 | 309.07 | 316.15 | 316.15 | 4.921e+6 |
| 2025-12-16 | LLY | 1,059.91 | 1,064.64 | 1,032.73 | 1,050.73 | 1,050.73 | 4.025e+6 |
| 2025-12-16 | HUM | 265.87 | 268.08 | 253.9 | 255.99 | 255.99 | 3.000e+6 |
| 2025-12-16 | ES | 66.44 | 66.52 | 64.89 | 65.66 | 65.66 | 2.497e+6 |
| 2025-12-16 | HPE | 23.62 | 24.2 | 23.55 | 24 | 24 | 3.344e+7 |
| 2025-12-16 | HWM | 194.47 | 196.02 | 192.31 | 194.98 | 194.98 | 3.018e+6 |
| 2025-12-16 | COST | 855.03 | 861.16 | 841.69 | 857.97 | 857.97 | 3.843e+6 |
| 2025-12-16 | CRWD | 486.48 | 491.44 | 482 | 488.53 | 488.53 | 1.759e+6 |
| 2025-12-16 | APD | 240.02 | 241.94 | 235.69 | 238.99 | 238.99 | 2.690e+6 |
| 2025-12-16 | APTV | 77.58 | 77.94 | 76.56 | 77.42 | 77.42 | 2.372e+6 |
| 2025-12-16 | ETR | 92.32 | 93.07 | 91.52 | 91.7 | 91.7 | 2.114e+6 |
| 2025-12-16 | CNP | 37.89 | 37.93 | 37.51 | 37.63 | 37.63 | 4.863e+6 |
| 2025-12-16 | ARE | 45.58 | 46.35 | 44.36 | 45.56 | 45.56 | 3.208e+6 |
| 2025-12-16 | ENPH | 31.71 | 33.01 | 31.41 | 31.86 | 31.86 | 4.659e+6 |
| 2025-12-16 | IEX | 177.42 | 177.83 | 175.24 | 175.92 | 175.92 | 664,609 |
| 2025-12-16 | LUV | 42.26 | 43.16 | 41.55 | 41.8 | 41.8 | 1.257e+7 |
| 2025-12-16 | HP | 28.18 | 28.35 | 26.66 | 26.96 | 26.96 | 2.108e+6 |
| 2025-12-16 | IT | 247.23 | 248.45 | 244.65 | 247.34 | 247.34 | 1.223e+6 |
| 2025-12-16 | HSIC | 77.58 | 77.74 | 76.33 | 77.05 | 77.05 | 993,213 |
| 2025-12-16 | ARES | 169.51 | 171.18 | 167.71 | 170.17 | 170.17 | 2.884e+6 |
| 2025-12-16 | LW | 58.77 | 59.35 | 58.27 | 58.79 | 58.79 | 996,400 |
| 2025-12-16 | FDS | 291.26 | 292.05 | 288.65 | 291.5 | 291.5 | 756,316 |
| 2025-12-16 | COF | 238.44 | 240.55 | 237.17 | 239.67 | 239.67 | 3.942e+6 |
| 2025-12-16 | HPQ | 24.07 | 24.53 | 24.03 | 24.43 | 24.43 | 9.996e+6 |
| 2025-12-16 | FDX | 280.87 | 282.94 | 279.72 | 281.32 | 281.32 | 1.631e+6 |
| 2025-12-16 | CMG | 36.04 | 36.3 | 35.41 | 35.66 | 35.66 | 1.700e+7 |
| 2025-12-16 | FE | 43.62 | 43.84 | 43.01 | 43.16 | 43.16 | 4.930e+6 |
| 2025-12-16 | LMT | 477.1 | 477.28 | 471.38 | 474.56 | 474.56 | 1.262e+6 |
| 2025-12-16 | IP | 37.79 | 38.03 | 37.48 | 37.67 | 37.67 | 3.918e+6 |
| 2025-12-16 | LRCX | 164.3 | 165.99 | 160.59 | 163.06 | 163.06 | 8.079e+6 |
| 2025-12-16 | EVRG | 73 | 73.12 | 71.61 | 72.06 | 72.06 | 1.736e+6 |
| 2025-12-16 | EQIX | 751.82 | 755.24 | 741.77 | 750.33 | 750.33 | 582,555 |