Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116751–116800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | HIG | 123.59 | 124.23 | 122.4 | 123.08 | 123.08 | 2.038e+6 |
| 2025-07-30 | GOOGL | 195.17 | 197.17 | 194.26 | 196.1 | 196.1 | 3.245e+7 |
| 2025-07-30 | EA | 151.45 | 158.9 | 150.43 | 155.8 | 155.8 | 6.045e+6 |
| 2025-07-30 | EQT | 52.12 | 53.11 | 51.62 | 52.75 | 52.75 | 1.071e+7 |
| 2025-07-30 | HAL | 22.54 | 22.58 | 21.77 | 21.99 | 21.99 | 2.245e+7 |
| 2025-07-30 | DOC | 16.42 | 16.76 | 16.17 | 16.25 | 16.25 | 1.067e+7 |
| 2025-07-30 | FLS | 55.64 | 56.25 | 54.83 | 55.45 | 55.45 | 6.092e+6 |
| 2025-07-30 | FLR | 56 | 56.66 | 55.4 | 56.03 | 56.03 | 3.633e+6 |
| 2025-07-30 | GNRC | 165 | 181.9 | 154.49 | 181 | 181 | 4.935e+6 |
| 2025-07-30 | GEHC | 73.26 | 73.84 | 70.23 | 71.55 | 71.55 | 1.291e+7 |
| 2025-07-30 | LNC | 33.56 | 33.8 | 32.76 | 33.03 | 33.03 | 3.254e+6 |
| 2025-07-30 | KIM | 21.26 | 21.64 | 21.08 | 21.15 | 21.15 | 7.432e+6 |
| 2025-07-30 | CTVA | 72.32 | 72.32 | 71.19 | 71.46 | 71.46 | 4.976e+6 |
| 2025-07-30 | ETR | 87.95 | 89.18 | 87.04 | 87.06 | 87.06 | 5.481e+6 |
| 2025-07-30 | FAST | 45.83 | 46.13 | 45.33 | 45.67 | 45.67 | 5.816e+6 |
| 2025-07-30 | FDS | 411.14 | 413.05 | 402.4 | 404.26 | 404.26 | 332,937 |
| 2025-07-30 | FISV | 141.62 | 142.83 | 139.91 | 140.85 | 140.85 | 5.181e+6 |
| 2025-07-30 | MAS | 65.34 | 65.48 | 63.99 | 64.52 | 64.52 | 4.455e+6 |
| 2025-07-30 | KMX | 59.26 | 59.36 | 57.54 | 58 | 58 | 3.404e+6 |
| 2025-07-30 | GWW | 1,047.43 | 1,053.17 | 1,026.24 | 1,033.68 | 1,033.68 | 256,411 |
| 2025-07-30 | FOSL | 1.76 | 1.84 | 1.68 | 1.7 | 1.7 | 115,400 |
| 2025-07-30 | ABBV | 187.32 | 188.23 | 183.65 | 184.92 | 184.92 | 5.008e+6 |
| 2025-07-30 | ARES | 184.1 | 185.16 | 181.63 | 182.87 | 182.87 | 951,800 |
| 2025-07-30 | MAC | 16.79 | 16.84 | 15.96 | 16.11 | 16.11 | 2.240e+6 |
| 2025-07-30 | GOOG | 195.86 | 198.04 | 195.12 | 197 | 197 | 2.115e+7 |
| 2025-07-30 | ELV | 286.12 | 289.72 | 281.48 | 288.69 | 288.69 | 2.133e+6 |
| 2025-07-30 | DD | 30.43 | 30.54 | 29.44 | 29.66 | 29.66 | 8.034e+6 |
| 2025-07-30 | FMC | 40.7 | 40.97 | 39.55 | 40.18 | 40.18 | 3.250e+6 |
| 2025-07-30 | EQR | 65.11 | 65.25 | 62.39 | 63.14 | 63.14 | 3.934e+6 |
| 2025-07-30 | GNW | 7.91 | 8.03 | 7.87 | 7.93 | 7.93 | 7.186e+6 |
| 2025-07-30 | HAS | 74.52 | 74.74 | 73.46 | 74.13 | 74.13 | 1.733e+6 |
| 2025-07-30 | AZO | 3,891.28 | 3,919.5 | 3,817.45 | 3,843.11 | 3,843.11 | 124,303 |
| 2025-07-30 | EG | 324.48 | 329.41 | 322.44 | 326.49 | 326.49 | 575,414 |
| 2025-07-30 | GL | 141.72 | 142.27 | 139.4 | 140.18 | 140.18 | 824,230 |
| 2025-07-30 | BAC | 47.48 | 47.71 | 46.96 | 47.18 | 47.18 | 3.227e+7 |
| 2025-07-30 | LNT | 62.6 | 63.75 | 62.54 | 63.02 | 63.02 | 1.941e+6 |
| 2025-07-30 | GD | 311 | 311.27 | 306.43 | 308.12 | 308.12 | 1.518e+6 |
| 2025-07-30 | GDDY | 165.36 | 165.94 | 162.85 | 163.88 | 163.88 | 1.564e+6 |
| 2025-07-30 | IPGP | 78.71 | 79.08 | 75.88 | 77.04 | 77.04 | 197,800 |
| 2025-07-30 | GM | 52.03 | 52.39 | 51.33 | 51.75 | 51.75 | 7.854e+6 |
| 2025-07-30 | GEV | 638.83 | 655.02 | 634.05 | 653.85 | 653.85 | 2.700e+6 |
| 2025-07-30 | GPC | 130.27 | 130.55 | 127.88 | 128.85 | 128.85 | 1.975e+6 |
| 2025-07-30 | HP | 16.57 | 16.57 | 15.7 | 15.87 | 15.87 | 2.171e+6 |
| 2025-07-30 | LMT | 411.78 | 414.4 | 408.86 | 410.36 | 410.36 | 1.632e+6 |
| 2025-07-30 | HST | 15.74 | 15.78 | 15.24 | 15.47 | 15.47 | 1.899e+7 |
| 2025-07-30 | GS | 719.87 | 726.51 | 712.04 | 719.49 | 719.49 | 1.816e+6 |
| 2025-07-30 | INFO | 22.37 | 22.46 | 22.31 | 22.38 | 22.38 | 2,422 |
| 2025-07-30 | FITB | 41.65 | 41.76 | 40.9 | 41.12 | 41.12 | 3.549e+6 |
| 2025-07-30 | EIX | 50.33 | 50.89 | 49.28 | 49.57 | 49.57 | 4.454e+6 |
| 2025-07-30 | APA | 19 | 19.1 | 18.6 | 18.96 | 18.96 | 7.927e+6 |