Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116601–116650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | APTV | 68.59 | 68.69 | 66.25 | 66.68 | 66.68 | 4.596e+6 |
| 2025-07-30 | FFIV | 299.97 | 301.89 | 294.89 | 298.99 | 298.99 | 830,302 |
| 2025-07-30 | INTU | 799.46 | 808.23 | 795.57 | 801.96 | 801.96 | 1.606e+6 |
| 2025-07-30 | CNP | 37.44 | 37.9 | 37.4 | 37.61 | 37.61 | 6.636e+6 |
| 2025-07-30 | INVH | 30.91 | 30.91 | 30.12 | 30.35 | 30.35 | 5.228e+6 |
| 2025-07-30 | FIS | 80.01 | 80.41 | 78.87 | 79.01 | 79.01 | 1.873e+6 |
| 2025-07-30 | ENPH | 33.41 | 34.3 | 32.86 | 33.4 | 33.4 | 7.748e+6 |
| 2025-07-30 | ARE | 76.21 | 76.53 | 73.98 | 74.51 | 74.51 | 1.291e+6 |
| 2025-07-30 | IEX | 173.01 | 176.2 | 161.3 | 162.41 | 162.41 | 2.651e+6 |
| 2025-07-30 | IT | 350.62 | 352.08 | 342 | 343.8 | 343.8 | 709,600 |
| 2025-07-30 | HSIC | 70.09 | 70.54 | 69.34 | 69.58 | 69.58 | 1.667e+6 |
| 2025-07-30 | ITW | 252.95 | 252.95 | 246.63 | 248.91 | 248.91 | 1.986e+6 |
| 2025-07-30 | LW | 58.02 | 58.02 | 56.72 | 56.99 | 56.99 | 1.406e+6 |
| 2025-07-30 | COF | 210.82 | 213.75 | 210.24 | 212.12 | 212.12 | 3.471e+6 |
| 2025-07-30 | FDX | 229.84 | 230.39 | 218.85 | 220.41 | 220.41 | 3.617e+6 |
| 2025-07-30 | EXC | 43.21 | 43.52 | 42.97 | 43.12 | 43.12 | 6.648e+6 |
| 2025-07-30 | CMG | 44.43 | 44.54 | 43.63 | 43.76 | 43.76 | 2.844e+7 |
| 2025-07-30 | FE | 40.35 | 40.59 | 40.01 | 40.15 | 40.15 | 4.613e+6 |
| 2025-07-30 | EMR | 145.28 | 145.28 | 142.9 | 143.72 | 143.72 | 3.815e+6 |
| 2025-07-30 | IP | 51.28 | 52.14 | 50.96 | 51.19 | 51.19 | 5.326e+6 |
| 2025-07-30 | HOOD | 103.85 | 107.46 | 103.35 | 106.1 | 106.1 | 3.991e+7 |
| 2025-07-30 | LKQ | 29.49 | 29.49 | 28.7 | 28.9 | 28.9 | 2.973e+6 |
| 2025-07-30 | CPRT | 46.55 | 46.74 | 46.11 | 46.28 | 46.28 | 6.130e+6 |
| 2025-07-30 | COP | 94.26 | 94.31 | 92.79 | 93.56 | 93.56 | 6.608e+6 |
| 2025-07-30 | CMS | 70.21 | 70.75 | 69.81 | 70.03 | 70.03 | 2.506e+6 |
| 2025-07-30 | IRM | 96.54 | 97.03 | 94.73 | 95.37 | 95.37 | 879,210 |
| 2025-07-30 | CPT | 110.8 | 110.92 | 107.89 | 108.72 | 108.72 | 1.162e+6 |
| 2025-07-30 | LOW | 227 | 227.87 | 222.34 | 224.22 | 224.22 | 2.048e+6 |
| 2025-07-30 | DRI | 200.06 | 202.31 | 197.53 | 198.54 | 198.54 | 1.451e+6 |
| 2025-07-30 | DECK | 112.29 | 112.4 | 109.52 | 110.6 | 110.6 | 2.833e+6 |
| 2025-07-30 | HRB | 53.49 | 53.81 | 52.88 | 53.08 | 53.08 | 925,742 |
| 2025-07-30 | EL | 91.75 | 93.69 | 91.09 | 92.67 | 92.67 | 5.796e+6 |
| 2025-07-30 | ALL | 192.17 | 192.17 | 188.68 | 189.48 | 189.48 | 1.892e+6 |
| 2025-07-30 | AMP | 517.33 | 519.42 | 509.18 | 512.91 | 512.91 | 483,635 |
| 2025-07-30 | F | 10.61 | 10.61 | 10.31 | 10.36 | 10.36 | 7.987e+7 |
| 2025-07-30 | KKR | 151.66 | 152.5 | 147.71 | 149.45 | 149.45 | 3.206e+6 |
| 2025-07-30 | CPB | 31.46 | 31.72 | 30.41 | 30.69 | 30.69 | 7.180e+6 |
| 2025-07-30 | CHRW | 98.67 | 98.94 | 95.71 | 96.46 | 96.46 | 2.255e+6 |
| 2025-07-30 | CHD | 95.42 | 95.89 | 94.19 | 94.71 | 94.71 | 2.217e+6 |
| 2025-07-30 | DUK | 115.47 | 117.4 | 115.23 | 116.42 | 116.42 | 3.432e+6 |
| 2025-07-30 | M | 12.9 | 13.03 | 12.49 | 12.64 | 12.64 | 5.585e+6 |
| 2025-07-30 | KMI | 26.75 | 27.08 | 26.69 | 26.89 | 26.89 | 1.813e+7 |
| 2025-07-30 | GRMN | 237.65 | 239.61 | 217.32 | 218.88 | 218.88 | 2.779e+6 |
| 2025-07-30 | GPN | 82.73 | 82.88 | 80.31 | 80.69 | 80.69 | 2.187e+6 |
| 2025-07-30 | AN | 194.96 | 195.5 | 191.55 | 192.28 | 192.28 | 459,516 |
| 2025-07-30 | CRM | 265.31 | 266.2 | 261.79 | 263.26 | 263.26 | 3.928e+6 |
| 2025-07-30 | GEN | 29.86 | 29.86 | 29.14 | 29.28 | 29.28 | 2.712e+6 |
| 2025-07-30 | LUV | 30.91 | 30.91 | 30.01 | 30.27 | 30.27 | 1.188e+7 |
| 2025-07-30 | GILD | 112.1 | 113.55 | 111.37 | 112.58 | 112.58 | 5.827e+6 |
| 2025-07-30 | FCX | 42.84 | 43.32 | 38.03 | 38.82 | 38.82 | 6.489e+7 |