Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116651–116700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | HWM | 188.61 | 192.83 | 188.06 | 191.71 | 191.71 | 2.972e+6 |
| 2025-07-30 | LULU | 214 | 214.15 | 205.89 | 206.47 | 206.47 | 3.851e+6 |
| 2025-07-30 | HSY | 188.36 | 193.21 | 182.54 | 183.34 | 183.34 | 3.009e+6 |
| 2025-07-30 | KEY | 17.85 | 17.96 | 17.46 | 17.6 | 17.6 | 4.372e+7 |
| 2025-07-30 | EVRG | 67.48 | 68.3 | 67.23 | 67.73 | 67.73 | 2.168e+6 |
| 2025-07-30 | EXPE | 178.86 | 181.01 | 176.23 | 178.77 | 178.77 | 1.993e+6 |
| 2025-07-30 | HLT | 273.08 | 275.41 | 271.55 | 272.73 | 272.73 | 1.559e+6 |
| 2025-07-30 | CTRA | 23.39 | 23.96 | 23.31 | 23.69 | 23.69 | 7.764e+6 |
| 2025-07-30 | K | 79.02 | 79.02 | 78.67 | 78.67 | 78.67 | 1.962e+6 |
| 2025-07-30 | HRL | 27.56 | 27.71 | 27.14 | 27.21 | 27.21 | 2.907e+6 |
| 2025-07-30 | EQIX | 793.48 | 796.87 | 774.11 | 779.31 | 779.31 | 572,842 |
| 2025-07-30 | BRK-B | 475.13 | 479.41 | 473.88 | 476 | 476 | 3.803e+6 |
| 2025-07-30 | LVS | 51.39 | 52.53 | 51.26 | 51.93 | 51.93 | 4.667e+6 |
| 2025-07-30 | ESS | 276.35 | 276.76 | 259 | 260.44 | 260.44 | 2.676e+6 |
| 2025-07-30 | HD | 370.66 | 371.49 | 362.76 | 365.16 | 365.16 | 3.111e+6 |
| 2025-07-30 | CRH | 96.2 | 96.67 | 94.79 | 95.19 | 95.19 | 3.094e+6 |
| 2025-07-30 | HCA | 342.6 | 353.8 | 341.08 | 353.37 | 353.37 | 2.390e+6 |
| 2025-07-30 | EME | 633.59 | 641.61 | 631.76 | 638.39 | 638.39 | 560,885 |
| 2025-07-30 | EOG | 119 | 119.62 | 117.47 | 118.04 | 118.04 | 2.691e+6 |
| 2025-07-30 | FRT | 91.99 | 92.75 | 89.85 | 90.52 | 90.52 | 939,400 |
| 2025-07-30 | HUM | 246.63 | 262.11 | 237.98 | 258.37 | 258.37 | 6.384e+6 |
| 2025-07-30 | INCY | 77.84 | 78.77 | 76.87 | 77.55 | 77.55 | 2.520e+6 |
| 2025-07-30 | IQV | 194.8 | 195.7 | 189.67 | 191.54 | 191.54 | 1.278e+6 |
| 2025-07-30 | DNB | 9.11 | 9.12 | 9.1 | 9.1 | 9.1 | 1.295e+6 |
| 2025-07-30 | CZR | 28.43 | 29.33 | 27.45 | 27.89 | 27.89 | 1.122e+7 |
| 2025-07-30 | APP | 362.53 | 366.8 | 358.55 | 363.31 | 363.31 | 2.247e+6 |
| 2025-07-30 | EPAM | 169.31 | 169.98 | 163.15 | 163.97 | 163.97 | 458,864 |
| 2025-07-30 | FANG | 147.79 | 148.11 | 145.73 | 147.2 | 147.2 | 2.019e+6 |
| 2025-07-30 | FOX | 50.83 | 51.01 | 50.14 | 50.44 | 50.44 | 1.176e+6 |
| 2025-07-30 | CNX | 30.13 | 30.66 | 29.85 | 30.11 | 30.11 | 2.729e+6 |
| 2025-07-30 | HPQ | 24.8 | 24.84 | 24.01 | 24.17 | 24.17 | 7.181e+6 |
| 2025-07-30 | LEG | 9.94 | 9.95 | 9.47 | 9.52 | 9.52 | 1.984e+6 |
| 2025-07-30 | APD | 288.91 | 288.91 | 282.58 | 284.35 | 284.35 | 1.540e+6 |
| 2025-07-30 | BSX | 106.46 | 107.23 | 105.88 | 106.76 | 106.76 | 7.166e+6 |
| 2025-07-30 | DHR | 205.85 | 206.38 | 202.01 | 202.92 | 202.92 | 5.693e+6 |
| 2025-07-30 | CBOE | 237.8 | 241.03 | 236.23 | 239.68 | 239.68 | 1.064e+6 |
| 2025-07-30 | FBIN | 54.66 | 55.03 | 52.87 | 53.28 | 53.28 | 1.985e+6 |
| 2025-07-30 | CDNS | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 3.894e+6 |
| 2025-07-30 | LRCX | 99.05 | 100.17 | 97.49 | 98.62 | 98.62 | 1.253e+7 |
| 2025-07-30 | APO | 146.1 | 146.51 | 141.97 | 143.17 | 143.17 | 2.085e+6 |
| 2025-07-30 | IVZ | 20.98 | 21.11 | 20.59 | 20.75 | 20.75 | 6.512e+6 |
| 2025-07-30 | HII | 257.96 | 258.76 | 253.28 | 255.32 | 255.32 | 540,357 |
| 2025-07-30 | LITE | 109.4 | 111.24 | 107.89 | 109.85 | 109.85 | 1.928e+6 |
| 2025-07-30 | BF-B | 29.41 | 29.57 | 28.44 | 28.66 | 28.66 | 2.555e+6 |
| 2025-07-30 | ISRG | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 1.759e+6 |
| 2025-07-30 | COTY | 5.15 | 5.15 | 4.94 | 4.99 | 4.99 | 4.596e+6 |
| 2025-07-30 | CMI | 361.66 | 364.51 | 357.65 | 359.73 | 359.73 | 916,766 |
| 2025-07-30 | COR | 286.36 | 290.07 | 286.36 | 289.6 | 289.6 | 649,700 |
| 2025-07-30 | ICE | 183.3 | 185.71 | 182.72 | 184.08 | 184.08 | 3.508e+6 |
| 2025-07-30 | GT | 10.53 | 10.54 | 10.13 | 10.17 | 10.17 | 8.213e+6 |