Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57701–57750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | DHR | 227.05 | 227.98 | 223.53 | 227.73 | 227.73 | 4.827e+6 |
| 2025-12-15 | DIS | 110.7 | 111.55 | 108.55 | 110.49 | 110.49 | 1.432e+7 |
| 2025-12-15 | DLTR | 131.29 | 132.43 | 130.24 | 131.17 | 131.17 | 2.238e+6 |
| 2025-12-15 | DOC | 16.11 | 16.25 | 15.99 | 16.08 | 16.08 | 6.363e+6 |
| 2025-12-15 | DOV | 199.93 | 201.65 | 199.38 | 200.84 | 200.84 | 1.191e+6 |
| 2025-12-15 | DPZ | 427.52 | 437.87 | 425.8 | 435.3 | 435.3 | 815,100 |
| 2025-12-15 | JPM | 316.53 | 319.79 | 315.35 | 316.96 | 316.96 | 1.086e+7 |
| 2025-12-15 | KEYS | 210.52 | 210.52 | 206.48 | 207.48 | 207.48 | 909,609 |
| 2025-12-15 | KHC | 24.09 | 24.23 | 24.01 | 24.1 | 24.1 | 1.360e+7 |
| 2025-12-15 | KLAC | 1,225.87 | 1,251.77 | 1,212.22 | 1,221.96 | 1,221.96 | 1.259e+6 |
| 2025-12-15 | KMB | 101.96 | 102.29 | 100.85 | 101.55 | 101.55 | 7.624e+6 |
| 2025-12-15 | KO | 69.95 | 70.84 | 69.84 | 70.49 | 70.49 | 1.866e+7 |
| 2025-12-15 | KR | 62.45 | 62.67 | 61.89 | 62.02 | 62.02 | 6.234e+6 |
| 2025-12-15 | KSS | 23.19 | 23.28 | 21.94 | 21.97 | 21.97 | 4.477e+6 |
| 2025-12-15 | L | 104.65 | 105.44 | 104.24 | 105.35 | 105.35 | 883,900 |
| 2025-12-15 | LDOS | 187.89 | 189.26 | 184.42 | 185.49 | 185.49 | 955,041 |
| 2025-12-15 | LEG | 11.47 | 11.61 | 11.31 | 11.59 | 11.59 | 2.835e+6 |
| 2025-12-15 | LHX | 286.45 | 288.37 | 285.87 | 287.53 | 287.53 | 902,450 |
| 2025-12-15 | LIN | 416.03 | 420.09 | 408.62 | 415.59 | 415.59 | 4.798e+6 |
| 2025-12-15 | LYV | 141.74 | 142.88 | 139.39 | 141.66 | 141.66 | 2.648e+6 |
| 2025-12-15 | MA | 571.04 | 571.46 | 565.34 | 567.3 | 567.3 | 2.714e+6 |
| 2025-12-15 | MAA | 129.72 | 129.95 | 128.57 | 129.62 | 129.62 | 1.137e+6 |
| 2025-12-15 | MAR | 303.27 | 309.02 | 300.99 | 307.29 | 307.29 | 2.217e+6 |
| 2025-12-15 | EMN | 63.81 | 63.92 | 62.23 | 63.19 | 63.19 | 1.967e+6 |
| 2025-12-15 | HOG | 21.34 | 21.47 | 20.97 | 21.14 | 21.14 | 4.696e+6 |
| 2025-12-15 | ATO | 167.82 | 170.48 | 166.99 | 169.81 | 169.81 | 1.819e+6 |
| 2025-12-15 | HOLX | 75.03 | 75.34 | 75.03 | 75.19 | 75.19 | 5.283e+6 |
| 2025-12-15 | HON | 193.63 | 195.49 | 191.36 | 195.4 | 195.4 | 3.463e+6 |
| 2025-12-15 | LNC | 45.24 | 45.46 | 43.92 | 44.16 | 44.16 | 1.621e+6 |
| 2025-12-15 | ESS | 253.91 | 254.84 | 252.13 | 253.97 | 253.97 | 614,200 |
| 2025-12-15 | LITE | 341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 4.709e+6 |
| 2025-12-15 | LLY | 1,029.06 | 1,061.4 | 1,029.06 | 1,058.6 | 1,058.6 | 4.648e+6 |
| 2025-12-15 | HUM | 266.57 | 272.62 | 263.15 | 272.43 | 272.43 | 2.029e+6 |
| 2025-12-15 | ES | 66.14 | 66.41 | 65.41 | 66.12 | 66.12 | 2.584e+6 |
| 2025-12-15 | HPE | 23.7 | 23.79 | 23.42 | 23.75 | 23.75 | 3.571e+7 |
| 2025-12-15 | HWM | 198 | 201.01 | 195.54 | 197.04 | 197.04 | 2.232e+6 |
| 2025-12-15 | COST | 879.63 | 884.99 | 849.01 | 858.14 | 858.14 | 4.771e+6 |
| 2025-12-15 | CRWD | 509.01 | 509.01 | 487.43 | 487.47 | 487.47 | 2.185e+6 |
| 2025-12-15 | APD | 237.68 | 241.82 | 236.71 | 241.72 | 241.72 | 2.099e+6 |
| 2025-12-15 | APTV | 78.61 | 79 | 76.89 | 77.35 | 77.35 | 2.007e+6 |
| 2025-12-15 | ETR | 91.03 | 92.9 | 90.49 | 92.63 | 92.63 | 2.499e+6 |
| 2025-12-15 | CNP | 37.58 | 37.8 | 37.44 | 37.78 | 37.78 | 5.114e+6 |
| 2025-12-15 | ARE | 45.98 | 46.37 | 45.42 | 45.99 | 45.99 | 2.517e+6 |
| 2025-12-15 | ENPH | 32.24 | 32.25 | 31.13 | 31.37 | 31.37 | 6.680e+6 |
| 2025-12-15 | IEX | 177.92 | 178.31 | 176.18 | 177.41 | 177.41 | 562,213 |
| 2025-12-15 | LUV | 41.25 | 41.6 | 40.56 | 41.36 | 41.36 | 1.884e+7 |
| 2025-12-15 | HP | 29.14 | 29.14 | 28.16 | 28.54 | 28.54 | 1.812e+6 |
| 2025-12-15 | IT | 237.3 | 246.85 | 237.21 | 246.35 | 246.35 | 1.510e+6 |
| 2025-12-15 | EOG | 106.35 | 106.54 | 103.02 | 104.13 | 104.13 | 5.006e+6 |
| 2025-12-15 | HSIC | 77.12 | 77.58 | 76.83 | 77.39 | 77.39 | 1.351e+6 |