Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58301–58350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | AZO | 3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | 3,445.71 | 165,347 |
| 2025-12-12 | LEN | 118.73 | 119.09 | 117.09 | 118.21 | 118.21 | 2.436e+6 |
| 2025-12-12 | BA | 202.2 | 206.12 | 201.58 | 204.38 | 204.38 | 7.070e+6 |
| 2025-12-12 | IBM | 306.55 | 307.03 | 299.41 | 305.24 | 305.24 | 2.953e+6 |
| 2025-12-12 | BAC | 54.47 | 54.99 | 54.04 | 54.83 | 54.83 | 4.054e+7 |
| 2025-12-12 | DOW | 24.41 | 24.6 | 23.65 | 23.69 | 23.69 | 9.613e+6 |
| 2025-12-12 | BALL | 49.29 | 50.89 | 49.18 | 50.76 | 50.76 | 3.603e+6 |
| 2025-12-12 | GOOG | 314.58 | 315.92 | 306.74 | 310.3 | 310.3 | 2.126e+7 |
| 2025-12-12 | BAX | 18.99 | 19.33 | 18.91 | 19.14 | 19.14 | 1.080e+7 |
| 2025-12-12 | HST | 17.74 | 17.97 | 17.66 | 17.82 | 17.82 | 9.417e+6 |
| 2025-12-12 | BBBY | 6.35 | 6.58 | 6.18 | 6.33 | 6.33 | 1.684e+6 |
| 2025-12-12 | JEF | 62.71 | 62.87 | 60.43 | 61.07 | 61.07 | 2.457e+6 |
| 2025-12-12 | BBWI | 19.88 | 20.17 | 19.73 | 19.88 | 19.88 | 5.024e+6 |
| 2025-12-12 | FTV | 55.63 | 55.69 | 54.63 | 54.87 | 54.87 | 3.049e+6 |
| 2025-12-12 | BBY | 73.2 | 73.9 | 71.22 | 71.41 | 71.41 | 3.329e+6 |
| 2025-12-12 | LVS | 65.67 | 66.11 | 63.72 | 64.53 | 64.53 | 1.124e+7 |
| 2025-12-12 | BDX | 156.6 | 158.38 | 154.98 | 156.93 | 156.93 | 3.172e+6 |
| 2025-12-12 | CF | 78.62 | 79.14 | 78.06 | 78.45 | 78.45 | 1.689e+6 |
| 2025-12-12 | BEN | 23 | 23.01 | 22.77 | 22.83 | 22.83 | 2.534e+6 |
| 2025-12-12 | GDDY | 126.28 | 127.05 | 124.51 | 124.8 | 124.8 | 1.374e+6 |
| 2025-12-12 | BG | 92.12 | 92.89 | 90.57 | 91.76 | 91.76 | 1.345e+6 |
| 2025-12-12 | LII | 514.13 | 515.83 | 501.67 | 502.95 | 502.95 | 297,118 |
| 2025-12-12 | BHF | 65.42 | 65.5 | 65.37 | 65.4 | 65.4 | 714,042 |
| 2025-12-12 | CHRW | 159.64 | 161.02 | 155.86 | 156.55 | 156.55 | 1.299e+6 |
| 2025-12-12 | BIIB | 173.49 | 175.08 | 171.27 | 174.1 | 174.1 | 1.782e+6 |
| 2025-12-12 | IQV | 226.05 | 226.77 | 220.65 | 222.26 | 222.26 | 1.007e+6 |
| 2025-12-12 | BIO | 313.97 | 314.97 | 306.36 | 308.13 | 308.13 | 110,700 |
| 2025-12-12 | M | 23.7 | 23.96 | 23.5 | 23.7 | 23.7 | 7.463e+6 |
| 2025-12-12 | BK | 117.98 | 118.19 | 115.78 | 116.06 | 116.06 | 3.423e+6 |
| 2025-12-12 | BRK-B | 496.71 | 500 | 494.5 | 499.52 | 499.52 | 4.114e+6 |
| 2025-12-12 | BKNG | 211.87 | 213.82 | 210.99 | 211.58 | 211.58 | 5.045e+6 |
| 2025-12-12 | FISV | 68.73 | 69.35 | 67.91 | 68.75 | 68.75 | 2.018e+7 |
| 2025-12-12 | BKR | 47.27 | 47.46 | 46.15 | 46.53 | 46.53 | 5.513e+6 |
| 2025-12-12 | LKQ | 30.54 | 30.82 | 30.1 | 30.33 | 30.33 | 3.884e+6 |
| 2025-12-12 | BLDR | 110 | 110.96 | 107.41 | 108.48 | 108.48 | 1.071e+6 |
| 2025-12-12 | CBOE | 253.37 | 253.9 | 251.31 | 252.4 | 252.4 | 776,400 |
| 2025-12-12 | BLK | 1,101.13 | 1,101.13 | 1,079 | 1,083.06 | 1,083.06 | 608,040 |
| 2025-12-12 | CZR | 24.25 | 24.94 | 24.15 | 24.53 | 24.53 | 8.358e+6 |
| 2025-12-12 | BR | 230.24 | 231.62 | 228.29 | 228.8 | 228.8 | 590,905 |
| 2025-12-12 | INTU | 676.06 | 677.85 | 663.59 | 667.63 | 667.63 | 1.941e+6 |
| 2025-12-12 | BRO | 79.4 | 81.27 | 79.15 | 81.2 | 81.2 | 2.676e+6 |
| 2025-12-12 | APP | 714.28 | 716.3 | 668.74 | 670.67 | 670.67 | 4.171e+6 |
| 2025-12-12 | BSX | 92.21 | 93.38 | 91.53 | 92.58 | 92.58 | 7.775e+6 |
| 2025-12-12 | EXC | 42.98 | 43.25 | 42.75 | 43.2 | 43.2 | 5.989e+6 |
| 2025-12-12 | BWA | 44.89 | 45.38 | 44.33 | 44.36 | 44.36 | 2.266e+6 |
| 2025-12-12 | MAS | 64.14 | 64.58 | 63.09 | 63.36 | 63.36 | 1.745e+6 |
| 2025-12-12 | BX | 151.34 | 152.01 | 146.06 | 148.07 | 148.07 | 4.843e+6 |
| 2025-12-12 | CRM | 262.43 | 263.4 | 259.84 | 261.15 | 261.15 | 6.007e+6 |
| 2025-12-12 | BXP | 70 | 70.54 | 69.28 | 69.73 | 69.73 | 1.118e+6 |
| 2025-12-12 | CRL | 194.37 | 195.51 | 192.09 | 193.03 | 193.03 | 515,160 |