Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116451–116500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | RVTY | 94.73 | 95.43 | 89.92 | 90.66 | 90.66 | 1.581e+6 |
| 2025-07-30 | TROW | 101.13 | 101.37 | 99.5 | 99.92 | 99.92 | 1.520e+6 |
| 2025-07-30 | TECH | 57.86 | 58.16 | 56.76 | 57.37 | 57.37 | 1.981e+6 |
| 2025-07-30 | A | 119.52 | 119.74 | 116.52 | 117.34 | 117.34 | 979,111 |
| 2025-07-30 | AA | 30.08 | 30.2 | 29.44 | 29.84 | 29.84 | 6.061e+6 |
| 2025-07-30 | AAL | 11.43 | 11.63 | 11.31 | 11.51 | 11.51 | 7.320e+7 |
| 2025-07-30 | AAP | 56.56 | 56.62 | 54.18 | 54.98 | 54.98 | 1.799e+6 |
| 2025-07-30 | AAPL | 211.06 | 211.55 | 206.9 | 208.22 | 208.22 | 4.551e+7 |
| 2025-07-30 | ABNB | 135.9 | 136.53 | 133.92 | 134.75 | 134.75 | 3.502e+6 |
| 2025-07-30 | ABT | 125.97 | 127.67 | 125.09 | 126.54 | 126.54 | 5.360e+6 |
| 2025-07-30 | ACGL | 89.83 | 89.83 | 84.81 | 85.61 | 85.61 | 3.698e+6 |
| 2025-07-30 | ACN | 272.78 | 272.96 | 266.79 | 268.37 | 268.37 | 4.273e+6 |
| 2025-07-30 | ADBE | 370.68 | 370.72 | 363.48 | 364 | 364 | 3.295e+6 |
| 2025-07-30 | ADI | 229.39 | 229.76 | 226.69 | 228.68 | 228.68 | 2.324e+6 |
| 2025-07-30 | ADM | 52.72 | 54.2 | 52.62 | 53.52 | 53.52 | 3.353e+6 |
| 2025-07-30 | ADP | 293.44 | 309.78 | 292.83 | 304.84 | 304.84 | 2.558e+6 |
| 2025-07-30 | ADSK | 306.08 | 309.81 | 305.49 | 308.14 | 308.14 | 960,712 |
| 2025-07-30 | ADT | 8.16 | 8.22 | 8.16 | 8.19 | 8.19 | 1.387e+7 |
| 2025-07-30 | AEP | 107.53 | 110.72 | 107.3 | 109.77 | 109.77 | 8.828e+6 |
| 2025-07-30 | AES | 12.72 | 12.73 | 12.28 | 12.43 | 12.43 | 9.420e+6 |
| 2025-07-30 | AFL | 98.61 | 98.61 | 96.05 | 96.52 | 96.52 | 2.509e+6 |
| 2025-07-30 | AIG | 77.25 | 77.64 | 75.56 | 76.11 | 76.11 | 4.480e+6 |
| 2025-07-30 | AIV | 4.67 | 4.67 | 4.53 | 4.56 | 4.56 | 1.341e+6 |
| 2025-07-30 | AIZ | 183.1 | 183.71 | 181.27 | 182.43 | 182.43 | 301,000 |
| 2025-07-30 | AJG | 288.86 | 288.86 | 282.7 | 283.59 | 283.59 | 2.920e+6 |
| 2025-07-30 | AKAM | 79.49 | 79.52 | 77.81 | 78.06 | 78.06 | 1.934e+6 |
| 2025-07-30 | ALB | 70.99 | 71.06 | 67.69 | 68.14 | 68.14 | 4.954e+6 |
| 2025-07-30 | ALGN | 205.41 | 207.08 | 201.88 | 203.57 | 203.57 | 2.687e+6 |
| 2025-07-30 | ALK | 54.15 | 54.36 | 52.71 | 53.33 | 53.33 | 2.202e+6 |
| 2025-07-30 | ALLE | 161.87 | 164.07 | 161.63 | 163.21 | 163.21 | 1.191e+6 |
| 2025-07-30 | AMAT | 188.35 | 189.48 | 186.37 | 188.01 | 188.01 | 4.019e+6 |
| 2025-07-30 | AMCR | 46.1 | 46.39 | 45.43 | 45.62 | 45.62 | 6.579e+6 |
| 2025-07-30 | AMD | 175.61 | 180.37 | 173.8 | 179.51 | 179.51 | 6.482e+7 |
| 2025-07-30 | AME | 178.65 | 179.21 | 174.77 | 175.91 | 175.91 | 2.287e+6 |
| 2025-07-30 | AMG | 210.95 | 212.84 | 208.64 | 210.5 | 210.5 | 127,624 |
| 2025-07-30 | AMGN | 295.45 | 296.66 | 290.92 | 292.58 | 292.58 | 1.550e+6 |
| 2025-07-30 | AMT | 205.63 | 209.05 | 201.84 | 202.89 | 202.89 | 3.693e+6 |
| 2025-07-30 | AMTM | 24.89 | 25.03 | 23.94 | 24.34 | 24.34 | 2.204e+6 |
| 2025-07-30 | AMZN | 231.64 | 231.8 | 229.29 | 230.19 | 230.19 | 3.299e+7 |
| 2025-07-30 | ANET | 119.63 | 123.1 | 119.6 | 122.09 | 122.09 | 9.862e+6 |
| 2025-07-30 | AON | 352.79 | 356.29 | 350.54 | 352.14 | 352.14 | 1.526e+6 |
| 2025-07-30 | AOS | 70.14 | 70.2 | 68.87 | 69.37 | 69.37 | 1.454e+6 |
| 2025-07-30 | AVB | 196.16 | 196.16 | 188.76 | 190.57 | 190.57 | 1.078e+6 |
| 2025-07-30 | AVGO | 295.45 | 301.53 | 294.11 | 300.89 | 300.89 | 1.674e+7 |
| 2025-07-30 | AVY | 169.22 | 169.22 | 165.25 | 165.75 | 165.75 | 587,200 |
| 2025-07-30 | AWK | 136.19 | 137.55 | 135.62 | 136.07 | 136.07 | 1.109e+6 |
| 2025-07-30 | AXON | 728.74 | 749.8 | 725 | 748.6 | 748.6 | 448,258 |
| 2025-07-30 | AXP | 306.13 | 306.33 | 299.01 | 301.03 | 301.03 | 3.132e+6 |
| 2025-07-30 | AYI | 311.95 | 318.69 | 311.42 | 314.78 | 314.78 | 452,336 |
| 2025-07-30 | BA | 227.84 | 231.72 | 224.35 | 225.84 | 225.84 | 9.355e+6 |