Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116701–116750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | EXE | 96.9 | 102.2 | 96.7 | 100.98 | 100.98 | 7.646e+6 |
| 2025-07-30 | BIO | 253.06 | 255.15 | 247.8 | 250.08 | 250.08 | 424,403 |
| 2025-07-30 | CAT | 426.95 | 433.73 | 423.4 | 431.04 | 431.04 | 3.173e+6 |
| 2025-07-30 | LH | 257.93 | 263.65 | 257.38 | 261.88 | 261.88 | 594,700 |
| 2025-07-30 | HON | 217.64 | 219.59 | 216.49 | 217.41 | 217.41 | 4.746e+6 |
| 2025-07-30 | HBAN | 16.3 | 16.55 | 16.03 | 16.12 | 16.12 | 3.671e+7 |
| 2025-07-30 | IBM | 255.08 | 255.47 | 252.44 | 253.77 | 253.77 | 3.718e+6 |
| 2025-07-30 | J | 141.32 | 141.46 | 139.1 | 139.94 | 139.94 | 735,500 |
| 2025-07-30 | FOXA | 55.48 | 55.64 | 54.73 | 54.93 | 54.93 | 3.220e+6 |
| 2025-07-30 | JBL | 229.71 | 231.62 | 224.85 | 226.13 | 226.13 | 1.151e+6 |
| 2025-07-30 | JBHT | 145.48 | 145.74 | 141.19 | 142.5 | 142.5 | 1.148e+6 |
| 2025-07-30 | JCI | 101.64 | 104.14 | 101.06 | 102.97 | 102.97 | 7.927e+6 |
| 2025-07-30 | GE | 269.88 | 272.58 | 268.48 | 272.5 | 272.5 | 4.697e+6 |
| 2025-07-30 | CNC | 25.9 | 26.34 | 25.6 | 25.79 | 25.79 | 1.959e+7 |
| 2025-07-30 | IPG | 25.13 | 25.16 | 24.38 | 24.53 | 24.53 | 5.025e+6 |
| 2025-07-30 | JEF | 57.21 | 58.02 | 56.53 | 56.91 | 56.91 | 1.744e+6 |
| 2025-07-30 | FSLR | 181.99 | 183 | 176.62 | 179.13 | 179.13 | 2.301e+6 |
| 2025-07-30 | CPAY | 331.77 | 336.52 | 326.27 | 329.16 | 329.16 | 597,235 |
| 2025-07-30 | APH | 104.75 | 105.45 | 103.74 | 104.93 | 104.93 | 7.248e+6 |
| 2025-07-30 | JKHY | 173.9 | 174.68 | 171.16 | 171.53 | 171.53 | 447,900 |
| 2025-07-30 | EXPD | 113.51 | 113.66 | 109.98 | 110.79 | 110.79 | 1.532e+6 |
| 2025-07-30 | KLAC | 916.74 | 921.88 | 907.53 | 919.07 | 919.07 | 1.058e+6 |
| 2025-07-30 | CRL | 179.11 | 180.02 | 174.14 | 176.19 | 176.19 | 536,043 |
| 2025-07-30 | JPM | 293.15 | 296.3 | 293.11 | 295.33 | 295.33 | 8.062e+6 |
| 2025-07-30 | FTI | 37.16 | 37.32 | 36.53 | 36.61 | 36.61 | 4.081e+6 |
| 2025-07-30 | EMC | 29.03 | 29.03 | 28.84 | 28.89 | 28.89 | 20,000 |
| 2025-07-30 | DXC | 14.17 | 14.17 | 13.68 | 13.73 | 13.73 | 2.051e+6 |
| 2025-07-30 | KDP | 33.02 | 33.54 | 32.85 | 32.95 | 32.95 | 1.122e+7 |
| 2025-07-30 | MA | 557.79 | 563.05 | 552.7 | 556.58 | 556.58 | 2.833e+6 |
| 2025-07-30 | KEYS | 168 | 168.73 | 166.04 | 167.55 | 167.55 | 887,100 |
| 2025-07-30 | IR | 87.22 | 87.42 | 85.25 | 85.68 | 85.68 | 2.826e+6 |
| 2025-07-30 | KHC | 27.47 | 27.85 | 26.87 | 27.18 | 27.18 | 1.778e+7 |
| 2025-07-30 | ATI | 94.42 | 95.41 | 93.92 | 94.24 | 94.24 | 3.269e+6 |
| 2025-07-30 | FTNT | 104.88 | 104.88 | 99.78 | 101.71 | 101.71 | 5.326e+6 |
| 2025-07-30 | KMB | 123.79 | 124.3 | 120.7 | 121.08 | 121.08 | 2.123e+6 |
| 2025-07-30 | EW | 80.92 | 81.88 | 80.45 | 81.16 | 81.16 | 5.834e+6 |
| 2025-07-30 | JNJ | 164.55 | 165.44 | 163.65 | 164.12 | 164.12 | 6.189e+6 |
| 2025-07-30 | LUMN | 4.58 | 4.59 | 4.38 | 4.46 | 4.46 | 9.728e+6 |
| 2025-07-30 | FICO | 1,507.83 | 1,540.24 | 1,501.94 | 1,527.8 | 1,527.8 | 273,000 |
| 2025-07-30 | ETSY | 65.74 | 68.45 | 61.14 | 61.98 | 61.98 | 1.289e+7 |
| 2025-07-30 | ETN | 387.62 | 389.36 | 382.84 | 385.64 | 385.64 | 2.727e+6 |
| 2025-07-30 | FTV | 52.68 | 52.68 | 49.09 | 49.48 | 49.48 | 9.712e+6 |
| 2025-07-30 | GLW | 61.23 | 62.61 | 61.13 | 62.03 | 62.03 | 7.928e+6 |
| 2025-07-30 | AEE | 97.78 | 98.8 | 97.55 | 97.75 | 97.75 | 2.117e+6 |
| 2025-07-30 | DELL | 131.98 | 133.72 | 131.16 | 132.09 | 132.09 | 3.766e+6 |
| 2025-07-30 | IDXX | 573.8 | 579.47 | 567.99 | 572.09 | 572.09 | 704,912 |
| 2025-07-30 | BXP | 67.49 | 68.1 | 63.54 | 64.26 | 64.26 | 3.159e+6 |
| 2025-07-30 | CIEN | 91.4 | 93.01 | 91.17 | 92.95 | 92.95 | 1.426e+6 |
| 2025-07-30 | GME | 22.59 | 22.79 | 22.27 | 22.45 | 22.45 | 7.957e+6 |
| 2025-07-30 | FL | 25.28 | 25.42 | 25.04 | 25.16 | 25.16 | 1.617e+6 |