Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58201–58250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | ATO | 166.42 | 168.7 | 166.15 | 167.44 | 167.44 | 983,945 |
| 2025-12-12 | AA | 46.95 | 47.96 | 45.67 | 45.99 | 45.99 | 7.534e+6 |
| 2025-12-12 | HOLX | 74.95 | 75.05 | 74.87 | 75 | 75 | 2.129e+6 |
| 2025-12-12 | AAL | 15.15 | 15.34 | 14.94 | 14.96 | 14.96 | 4.765e+7 |
| 2025-12-12 | HON | 192.11 | 192.7 | 190.51 | 191.65 | 191.65 | 3.325e+6 |
| 2025-12-12 | AAP | 47.76 | 48.12 | 45.6 | 45.89 | 45.89 | 1.499e+6 |
| 2025-12-12 | LNC | 45.3 | 45.53 | 43.87 | 44.02 | 44.02 | 1.334e+6 |
| 2025-12-12 | AAPL | 277.38 | 278.7 | 276.3 | 277.76 | 277.76 | 3.953e+7 |
| 2025-12-12 | ESS | 254.36 | 255.92 | 252.34 | 252.36 | 252.36 | 763,445 |
| 2025-12-12 | ABBV | 220.07 | 220.2 | 217.53 | 219.71 | 219.71 | 5.468e+6 |
| 2025-12-12 | LITE | 362.56 | 365.88 | 319.29 | 324.35 | 324.35 | 6.869e+6 |
| 2025-12-12 | ABNB | 128.93 | 130.6 | 128.19 | 128.39 | 128.39 | 3.581e+6 |
| 2025-12-12 | LLY | 1,005.35 | 1,025.43 | 1,000.11 | 1,024.04 | 1,024.04 | 3.275e+6 |
| 2025-12-12 | ABT | 122.08 | 124.17 | 121.53 | 124.05 | 124.05 | 4.765e+6 |
| 2025-12-12 | HUM | 265.11 | 272.67 | 264.98 | 266.19 | 266.19 | 1.131e+6 |
| 2025-12-12 | ACGL | 94.28 | 94.28 | 93.42 | 93.92 | 93.92 | 3.602e+6 |
| 2025-12-12 | ES | 65.58 | 66.1 | 65.43 | 65.87 | 65.87 | 1.767e+6 |
| 2025-12-12 | ACN | 268.1 | 269.56 | 266.47 | 267.71 | 267.71 | 2.984e+6 |
| 2025-12-12 | HPE | 24.08 | 24.13 | 23.39 | 23.57 | 23.57 | 4.951e+7 |
| 2025-12-12 | ADBE | 351.54 | 362.71 | 349.09 | 356.43 | 356.43 | 5.484e+6 |
| 2025-12-12 | HWM | 197.98 | 201.46 | 195.5 | 198.11 | 198.11 | 2.467e+6 |
| 2025-12-12 | ADI | 281.54 | 283.34 | 277.2 | 278.45 | 278.45 | 4.182e+6 |
| 2025-12-12 | COST | 880.81 | 886.12 | 864.68 | 881.98 | 881.98 | 4.809e+6 |
| 2025-12-12 | ADM | 59.32 | 59.74 | 58.29 | 59.17 | 59.17 | 2.997e+6 |
| 2025-12-12 | CRWD | 516.41 | 517.44 | 498.76 | 504.78 | 504.78 | 2.678e+6 |
| 2025-12-12 | ADSK | 302.48 | 302.48 | 296.33 | 297.64 | 297.64 | 1.425e+6 |
| 2025-12-12 | APD | 239.61 | 241.21 | 236.7 | 239.73 | 239.73 | 3.054e+6 |
| 2025-12-12 | ADT | 8.1 | 8.12 | 8 | 8.1 | 8.1 | 6.586e+6 |
| 2025-12-12 | APTV | 80.05 | 80.63 | 78.43 | 78.78 | 78.78 | 1.216e+6 |
| 2025-12-12 | AEE | 96.17 | 97.29 | 95.91 | 96.61 | 96.61 | 2.199e+6 |
| 2025-12-12 | ETR | 92.25 | 92.46 | 90.62 | 91.25 | 91.25 | 3.198e+6 |
| 2025-12-12 | AEP | 113.27 | 113.7 | 112.12 | 112.41 | 112.41 | 2.672e+6 |
| 2025-12-12 | CNP | 37.07 | 37.44 | 37.01 | 37.42 | 37.42 | 4.223e+6 |
| 2025-12-12 | AES | 13.74 | 13.78 | 13.43 | 13.5 | 13.5 | 7.115e+6 |
| 2025-12-12 | ARE | 44.53 | 45.33 | 44.35 | 45.24 | 45.24 | 2.611e+6 |
| 2025-12-12 | AFL | 108.25 | 109.05 | 108.06 | 108.91 | 108.91 | 2.186e+6 |
| 2025-12-12 | ENPH | 33.13 | 33.35 | 31.94 | 32.18 | 32.18 | 5.260e+6 |
| 2025-12-12 | AIG | 82.62 | 84.06 | 82.07 | 83.97 | 83.97 | 6.718e+6 |
| 2025-12-12 | IEX | 181.14 | 181.74 | 176.28 | 177.65 | 177.65 | 742,241 |
| 2025-12-12 | AIV | 4.31 | 4.35 | 4.3 | 4.34 | 4.34 | 1.726e+6 |
| 2025-12-12 | LUV | 41.04 | 41.83 | 40.73 | 40.81 | 40.81 | 2.001e+7 |
| 2025-12-12 | AIZ | 229.07 | 229.18 | 226.71 | 228.37 | 228.37 | 345,100 |
| 2025-12-12 | HP | 30.17 | 30.17 | 28.72 | 29 | 29 | 1.710e+6 |
| 2025-12-12 | AJG | 248.29 | 255.4 | 248.14 | 254.6 | 254.6 | 2.239e+6 |
| 2025-12-12 | IT | 233.67 | 235.71 | 232.08 | 233.89 | 233.89 | 906,843 |
| 2025-12-12 | AKAM | 85.9 | 86.88 | 85.39 | 85.88 | 85.88 | 2.151e+6 |
| 2025-12-12 | EOG | 108.48 | 108.6 | 105.88 | 106.17 | 106.17 | 3.439e+6 |
| 2025-12-12 | ALB | 135.76 | 135.76 | 129.57 | 132.41 | 132.41 | 2.775e+6 |
| 2025-12-12 | HSIC | 76.01 | 76.68 | 75.54 | 76.55 | 76.55 | 1.100e+6 |
| 2025-12-12 | ALGN | 164.15 | 166.83 | 163 | 165.43 | 165.43 | 1.686e+6 |