Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59551–59600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | LEG | 10.9 | 11.44 | 10.9 | 11.22 | 11.22 | 2.920e+6 |
| 2025-12-10 | LHX | 276.16 | 288.44 | 275.15 | 284.95 | 284.95 | 1.369e+6 |
| 2025-12-10 | LIN | 388.31 | 393.02 | 387.69 | 391.36 | 391.36 | 5.122e+6 |
| 2025-12-10 | LYV | 140.72 | 140.72 | 136.19 | 138.82 | 138.82 | 3.601e+6 |
| 2025-12-10 | MA | 536.35 | 543.19 | 535.76 | 537.12 | 537.12 | 3.024e+6 |
| 2025-12-10 | MAA | 127.66 | 129.37 | 127.66 | 128.84 | 128.84 | 979,203 |
| 2025-12-10 | MAR | 282.78 | 286.86 | 280.93 | 285.84 | 285.84 | 1.744e+6 |
| 2025-12-10 | EMN | 59.74 | 63.48 | 59.59 | 63.36 | 63.36 | 2.019e+6 |
| 2025-12-10 | HOG | 21.74 | 22.53 | 21.68 | 22.2 | 22.2 | 3.011e+6 |
| 2025-12-10 | ATO | 165.24 | 166.8 | 165.07 | 165.88 | 165.88 | 1.051e+6 |
| 2025-12-10 | HOLX | 74.86 | 75.05 | 74.83 | 74.83 | 74.83 | 2.099e+6 |
| 2025-12-10 | HON | 188.19 | 190.7 | 188.15 | 190.07 | 190.07 | 5.568e+6 |
| 2025-12-10 | LNC | 42.08 | 44.01 | 42.06 | 43.98 | 43.98 | 3.184e+6 |
| 2025-12-10 | ESS | 247.25 | 251.98 | 247.25 | 250 | 250 | 635,248 |
| 2025-12-10 | LITE | 353.82 | 376.53 | 353.66 | 366 | 366 | 5.333e+6 |
| 2025-12-10 | LLY | 981.67 | 999.61 | 973.82 | 990.28 | 990.28 | 2.966e+6 |
| 2025-12-10 | HUM | 247.16 | 254.68 | 245.45 | 254.5 | 254.5 | 1.047e+6 |
| 2025-12-10 | ES | 65.58 | 65.73 | 64.86 | 65.41 | 65.41 | 2.505e+6 |
| 2025-12-10 | HPE | 24.43 | 25.09 | 24.27 | 24.94 | 24.94 | 4.065e+7 |
| 2025-12-10 | HWM | 191.78 | 194.18 | 190.13 | 192.2 | 192.2 | 2.296e+6 |
| 2025-12-10 | COST | 885.32 | 887.08 | 868.64 | 871.95 | 871.95 | 3.318e+6 |
| 2025-12-10 | CRWD | 516 | 521.61 | 504.54 | 519.54 | 519.54 | 2.359e+6 |
| 2025-12-10 | APD | 226.73 | 234.05 | 226.03 | 233.53 | 233.53 | 3.623e+6 |
| 2025-12-10 | APTV | 76.44 | 78.66 | 76.05 | 78.55 | 78.55 | 2.030e+6 |
| 2025-12-10 | ETR | 92.12 | 92.44 | 91.11 | 92.22 | 92.22 | 2.248e+6 |
| 2025-12-10 | CNP | 37.5 | 37.68 | 36.97 | 37.07 | 37.07 | 5.489e+6 |
| 2025-12-10 | ARE | 44.14 | 45.22 | 43.86 | 45.08 | 45.08 | 2.991e+6 |
| 2025-12-10 | ENPH | 31.3 | 33.29 | 31.21 | 32.79 | 32.79 | 7.260e+6 |
| 2025-12-10 | IEX | 173.09 | 176.57 | 172.83 | 175.24 | 175.24 | 807,621 |
| 2025-12-10 | LUV | 37.86 | 39.5 | 37.76 | 39.48 | 39.48 | 1.718e+7 |
| 2025-12-10 | IT | 228.67 | 232.48 | 225.24 | 230.88 | 230.88 | 862,645 |
| 2025-12-10 | EOG | 107.46 | 109.68 | 105.77 | 109.53 | 109.53 | 4.706e+6 |
| 2025-12-10 | HSIC | 74.52 | 76.32 | 74.36 | 75.88 | 75.88 | 1.499e+6 |
| 2025-12-10 | ARES | 175.04 | 177.6 | 171.25 | 174.75 | 174.75 | 4.794e+7 |
| 2025-12-10 | LW | 57.82 | 58.14 | 57.05 | 57.98 | 57.98 | 2.090e+6 |
| 2025-12-10 | FDS | 286.56 | 288.7 | 282.77 | 286.72 | 286.72 | 709,400 |
| 2025-12-10 | COF | 228.1 | 236.55 | 227.3 | 235.85 | 235.85 | 4.146e+6 |
| 2025-12-10 | HPQ | 24.64 | 24.88 | 24.44 | 24.79 | 24.79 | 1.198e+7 |
| 2025-12-10 | FDX | 273.01 | 282.89 | 272.79 | 281.72 | 281.72 | 1.310e+6 |
| 2025-12-10 | EXC | 43.39 | 43.49 | 42.88 | 42.91 | 42.91 | 6.329e+6 |
| 2025-12-10 | CMG | 33.72 | 34.19 | 33.58 | 33.94 | 33.94 | 1.345e+7 |
| 2025-12-10 | FE | 44.01 | 44.05 | 43.49 | 43.52 | 43.52 | 4.435e+6 |
| 2025-12-10 | LMT | 462.77 | 470.6 | 453.49 | 465.49 | 465.49 | 2.314e+6 |
| 2025-12-10 | IP | 36.89 | 38.25 | 36.56 | 38.17 | 38.17 | 6.782e+6 |
| 2025-12-10 | LRCX | 164.89 | 169.49 | 162.35 | 168.06 | 168.06 | 9.260e+6 |
| 2025-12-10 | EVRG | 72.37 | 72.47 | 71.85 | 72.29 | 72.29 | 3.561e+6 |
| 2025-12-10 | EQIX | 735.55 | 739.75 | 725.09 | 726.82 | 726.82 | 429,384 |
| 2025-12-10 | COR | 337.25 | 339.49 | 335.25 | 339.42 | 339.42 | 1.416e+6 |
| 2025-12-10 | FANG | 156.74 | 158.83 | 154.11 | 158.46 | 158.46 | 1.817e+6 |
| 2025-12-10 | ICE | 156.85 | 160.36 | 156.54 | 159.39 | 159.39 | 4.525e+6 |