Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59501–59550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | CASY | 537.68 | 568.47 | 528.99 | 532.32 | 532.32 | 740,626 |
| 2025-12-10 | CB | 299.81 | 301.96 | 293.3 | 294.73 | 294.73 | 3.101e+6 |
| 2025-12-10 | CBRE | 156.7 | 158.04 | 155.66 | 156.65 | 156.65 | 2.000e+6 |
| 2025-12-10 | CCI | 88.03 | 89.98 | 87.99 | 88.48 | 88.48 | 2.589e+6 |
| 2025-12-10 | CCL | 25.52 | 26.28 | 25.28 | 26 | 26 | 1.762e+7 |
| 2025-12-10 | CDNS | 334.44 | 341.31 | 333.24 | 338.06 | 338.06 | 1.192e+6 |
| 2025-12-10 | CDW | 145.88 | 148.7 | 144.01 | 147.91 | 147.91 | 1.403e+6 |
| 2025-12-10 | CE | 40.35 | 43.36 | 40.35 | 43.22 | 43.22 | 2.197e+6 |
| 2025-12-10 | CEG | 357.52 | 362.48 | 345.41 | 361.03 | 361.03 | 2.382e+6 |
| 2025-12-10 | CFG | 55.29 | 57.94 | 55.19 | 57.64 | 57.64 | 1.023e+7 |
| 2025-12-10 | CHD | 82.58 | 84.52 | 82.41 | 82.79 | 82.79 | 4.127e+6 |
| 2025-12-10 | CHTR | 204.6 | 215.77 | 204.18 | 213.29 | 213.29 | 1.546e+6 |
| 2025-12-10 | CI | 260.72 | 262.7 | 259.82 | 261.16 | 261.16 | 1.374e+6 |
| 2025-12-10 | CIEN | 216.5 | 226.24 | 214.4 | 221.85 | 221.85 | 3.822e+6 |
| 2025-12-10 | CINF | 159.5 | 162.01 | 159.26 | 160.82 | 160.82 | 1.031e+6 |
| 2025-12-10 | CL | 76.27 | 77.33 | 75.84 | 76.81 | 76.81 | 9.298e+6 |
| 2025-12-10 | CLX | 99.32 | 100.71 | 98.99 | 100.14 | 100.14 | 2.068e+6 |
| 2025-12-10 | CMA | 83.12 | 87.53 | 83.11 | 87.49 | 87.49 | 2.038e+6 |
| 2025-12-10 | CMCSA | 24.61 | 25.36 | 24.51 | 25.25 | 25.25 | 3.942e+7 |
| 2025-12-10 | CME | 261.74 | 263.75 | 257.87 | 258.92 | 258.92 | 2.243e+6 |
| 2025-12-10 | CSCO | 78 | 79.96 | 77.97 | 79.4 | 79.4 | 2.130e+7 |
| 2025-12-10 | CSX | 36.27 | 37.16 | 36.25 | 36.97 | 36.97 | 1.133e+7 |
| 2025-12-10 | CTAS | 182.23 | 185.17 | 181.77 | 184.61 | 184.61 | 1.490e+6 |
| 2025-12-10 | CTSH | 78.48 | 82.56 | 78.48 | 82.22 | 82.22 | 5.348e+6 |
| 2025-12-10 | CVNA | 90.82 | 94.86 | 90.82 | 93.53 | 93.53 | 2.473e+7 |
| 2025-12-10 | CVS | 77.66 | 78.35 | 76.83 | 77.64 | 77.64 | 1.487e+7 |
| 2025-12-10 | CVX | 146.39 | 148.96 | 145.92 | 148.58 | 148.58 | 1.098e+7 |
| 2025-12-10 | D | 57.79 | 57.83 | 57 | 57.45 | 57.45 | 6.792e+6 |
| 2025-12-10 | DAL | 67.33 | 69.58 | 66.9 | 69.56 | 69.56 | 1.182e+7 |
| 2025-12-10 | DD | 40.28 | 40.94 | 40.24 | 40.63 | 40.63 | 4.794e+6 |
| 2025-12-10 | DDOG | 152.2 | 153.23 | 150.64 | 151.2 | 151.2 | 2.282e+6 |
| 2025-12-10 | DELL | 137.03 | 140.09 | 135.25 | 139.59 | 139.59 | 4.576e+6 |
| 2025-12-10 | DG | 125.41 | 125.5 | 122.76 | 124.77 | 124.77 | 2.939e+6 |
| 2025-12-10 | DGX | 178.41 | 179.39 | 177.36 | 177.92 | 177.92 | 1.071e+6 |
| 2025-12-10 | DHR | 223.32 | 229.67 | 222.49 | 229.61 | 229.61 | 3.914e+6 |
| 2025-12-10 | DIS | 106.4 | 108.93 | 105.87 | 108.1 | 108.1 | 1.124e+7 |
| 2025-12-10 | DLTR | 120.01 | 124.47 | 119.5 | 124.24 | 124.24 | 2.550e+6 |
| 2025-12-10 | DOC | 15.94 | 16.21 | 15.89 | 16.05 | 16.05 | 9.385e+6 |
| 2025-12-10 | JCI | 115.47 | 116.26 | 114.24 | 115.06 | 115.06 | 5.003e+6 |
| 2025-12-10 | JKHY | 179.33 | 185.17 | 179.32 | 184.25 | 184.25 | 914,255 |
| 2025-12-10 | JPM | 297.63 | 308.22 | 295.61 | 307.15 | 307.15 | 1.887e+7 |
| 2025-12-10 | KEYS | 210.24 | 214.43 | 209.73 | 212.78 | 212.78 | 1.199e+6 |
| 2025-12-10 | KHC | 23.9 | 24.02 | 23.79 | 23.95 | 23.95 | 1.120e+7 |
| 2025-12-10 | KLAC | 1,227.71 | 1,250.48 | 1,217.67 | 1,235.73 | 1,235.73 | 712,006 |
| 2025-12-10 | KMB | 101.89 | 102.86 | 101.54 | 101.88 | 101.88 | 7.243e+6 |
| 2025-12-10 | KO | 69.91 | 70.05 | 69.3 | 69.73 | 69.73 | 2.979e+7 |
| 2025-12-10 | KR | 61.79 | 61.79 | 60.58 | 60.62 | 60.62 | 8.130e+6 |
| 2025-12-10 | KSS | 22.92 | 24.15 | 22.88 | 23.41 | 23.41 | 4.374e+6 |
| 2025-12-10 | L | 102.41 | 102.94 | 102.06 | 102.55 | 102.55 | 1.445e+6 |
| 2025-12-10 | LDOS | 183.29 | 188.51 | 183.14 | 187.42 | 187.42 | 770,133 |