Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58801–58850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | VRSK | 214.98 | 218.09 | 214.32 | 215.29 | 215.29 | 850,500 |
| 2025-12-11 | TFC | 48.11 | 49.24 | 48.03 | 48.69 | 48.69 | 9.095e+6 |
| 2025-12-11 | ULTA | 602.1 | 606.99 | 586.26 | 593.41 | 593.41 | 700,097 |
| 2025-12-11 | WRB | 66.69 | 68.46 | 66.55 | 68.16 | 68.16 | 3.027e+6 |
| 2025-12-11 | PKG | 200.63 | 203.72 | 199.06 | 202.86 | 202.86 | 705,921 |
| 2025-12-11 | STX | 293.02 | 307.59 | 287.37 | 306.51 | 306.51 | 3.176e+6 |
| 2025-12-11 | WST | 268.52 | 274.11 | 267.46 | 272.09 | 272.09 | 688,206 |
| 2025-12-11 | WTW | 315.12 | 324.6 | 312.17 | 323.61 | 323.61 | 995,136 |
| 2025-12-11 | ROL | 58.73 | 59.35 | 58.32 | 59.11 | 59.11 | 2.019e+6 |
| 2025-12-11 | A | 143 | 143.31 | 141.57 | 142.3 | 142.3 | 1.226e+6 |
| 2025-12-11 | HOG | 22.32 | 22.46 | 21.82 | 22.11 | 22.11 | 3.024e+6 |
| 2025-12-11 | AA | 44.36 | 47.33 | 44.36 | 47.09 | 47.09 | 8.981e+6 |
| 2025-12-11 | ATO | 166.45 | 169.16 | 165.48 | 166.17 | 166.17 | 916,804 |
| 2025-12-11 | AAL | 15.16 | 15.35 | 14.7 | 14.96 | 14.96 | 4.642e+7 |
| 2025-12-11 | HOLX | 74.95 | 74.95 | 74.77 | 74.83 | 74.83 | 4.933e+6 |
| 2025-12-11 | AAP | 48.76 | 48.98 | 47.51 | 47.79 | 47.79 | 1.254e+6 |
| 2025-12-11 | HON | 190.68 | 192.41 | 190.64 | 191.84 | 191.84 | 3.734e+6 |
| 2025-12-11 | AAPL | 278.58 | 279.07 | 273.3 | 277.51 | 277.51 | 3.325e+7 |
| 2025-12-11 | LNC | 43.85 | 45.43 | 43.85 | 45.19 | 45.19 | 1.939e+6 |
| 2025-12-11 | ABBV | 221.89 | 222.31 | 218.65 | 220.36 | 220.36 | 4.171e+6 |
| 2025-12-11 | ESS | 251.4 | 253.72 | 250.04 | 252.86 | 252.86 | 480,836 |
| 2025-12-11 | ABNB | 127.6 | 129.61 | 126.97 | 128 | 128 | 5.076e+6 |
| 2025-12-11 | LITE | 365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 3.394e+6 |
| 2025-12-11 | ABT | 121.65 | 122.85 | 121.26 | 121.9 | 121.9 | 5.390e+6 |
| 2025-12-11 | LLY | 1,004.74 | 1,028.08 | 983.67 | 1,005.97 | 1,005.97 | 4.517e+6 |
| 2025-12-11 | ACGL | 92.22 | 94.32 | 91.46 | 93.64 | 93.64 | 3.491e+6 |
| 2025-12-11 | HUM | 254.47 | 268.91 | 252.57 | 264.25 | 264.25 | 1.902e+6 |
| 2025-12-11 | ACN | 269.3 | 273.72 | 265.89 | 266.54 | 266.54 | 4.063e+6 |
| 2025-12-11 | ES | 65.6 | 66.58 | 65.15 | 65.28 | 65.28 | 1.592e+6 |
| 2025-12-11 | ADBE | 341.65 | 357 | 333.79 | 350.43 | 350.43 | 1.016e+7 |
| 2025-12-11 | HPE | 24.42 | 24.59 | 23.75 | 24.23 | 24.23 | 3.158e+7 |
| 2025-12-11 | ADI | 280.7 | 282.93 | 277.63 | 282.51 | 282.51 | 2.840e+6 |
| 2025-12-11 | HWM | 191.45 | 196.05 | 189 | 195.69 | 195.69 | 1.971e+6 |
| 2025-12-11 | ADM | 57.6 | 59.12 | 57.6 | 59.08 | 59.08 | 2.427e+6 |
| 2025-12-11 | COST | 873.39 | 883.51 | 870.09 | 881.99 | 881.99 | 3.042e+6 |
| 2025-12-11 | ADSK | 299.93 | 305 | 298.2 | 300.93 | 300.93 | 1.535e+6 |
| 2025-12-11 | CRWD | 516.67 | 528.19 | 512.51 | 517.65 | 517.65 | 2.002e+6 |
| 2025-12-11 | ADT | 8 | 8.1 | 8 | 8.07 | 8.07 | 4.816e+6 |
| 2025-12-11 | APD | 235.78 | 240.53 | 234.91 | 240.45 | 240.45 | 1.912e+6 |
| 2025-12-11 | AEE | 97.07 | 97.83 | 96.43 | 96.59 | 96.59 | 1.544e+6 |
| 2025-12-11 | APTV | 78.71 | 80.08 | 78.42 | 79.9 | 79.9 | 2.003e+6 |
| 2025-12-11 | AEP | 112.79 | 113.57 | 111.97 | 112.54 | 112.54 | 3.172e+6 |
| 2025-12-11 | ETR | 91.87 | 92.74 | 91.5 | 92.21 | 92.21 | 2.505e+6 |
| 2025-12-11 | AES | 13.46 | 13.78 | 13.33 | 13.66 | 13.66 | 7.596e+6 |
| 2025-12-11 | CNP | 37.01 | 37.37 | 36.81 | 36.92 | 36.92 | 5.052e+6 |
| 2025-12-11 | AFL | 106.58 | 108.78 | 106.54 | 107.72 | 107.72 | 2.294e+6 |
| 2025-12-11 | ARE | 45.23 | 45.78 | 44.08 | 44.21 | 44.21 | 2.037e+6 |
| 2025-12-11 | AIG | 79.54 | 84.07 | 79.54 | 81.94 | 81.94 | 1.053e+7 |
| 2025-12-11 | ENPH | 32.7 | 33.32 | 32.1 | 33.01 | 33.01 | 5.590e+6 |
| 2025-12-11 | AIV | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | 1.600e+6 |