Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116801–116850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | PPG | 107.15 | 107.22 | 102.57 | 103.5 | 103.5 | 6.555e+6 |
| 2025-07-30 | SEE | 29.87 | 30.22 | 29.17 | 29.27 | 29.27 | 857,706 |
| 2025-07-30 | RSG | 236.81 | 238.86 | 229.43 | 229.72 | 229.72 | 3.178e+6 |
| 2025-07-30 | MOS | 35.52 | 35.82 | 34.86 | 35 | 35 | 3.774e+6 |
| 2025-07-30 | URI | 877.63 | 882.43 | 866.53 | 873.09 | 873.09 | 533,352 |
| 2025-07-30 | RTX | 154.98 | 156.24 | 153.97 | 155.92 | 155.92 | 3.999e+6 |
| 2025-07-30 | WBD | 13.1 | 13.47 | 13.07 | 13.26 | 13.26 | 5.233e+7 |
| 2025-07-30 | STLD | 126.16 | 127.91 | 125 | 126.23 | 126.23 | 1.252e+6 |
| 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 |
| 2025-07-29 | A | 119.03 | 119.79 | 118.15 | 119.12 | 119.12 | 1.212e+6 |
| 2025-07-29 | AA | 30.22 | 30.55 | 29.81 | 30.16 | 30.16 | 4.734e+6 |
| 2025-07-29 | AAL | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | 7.109e+7 |
| 2025-07-29 | AAP | 56.63 | 56.63 | 54.95 | 55.87 | 55.87 | 2.281e+6 |
| 2025-07-29 | AAPL | 213.33 | 213.96 | 209.98 | 210.43 | 210.43 | 5.141e+7 |
| 2025-07-29 | ABNB | 142.17 | 143.09 | 136.38 | 136.84 | 136.84 | 4.143e+6 |
| 2025-07-29 | ABT | 124.04 | 126.1 | 123.51 | 126.01 | 126.01 | 5.834e+6 |
| 2025-07-29 | ACGL | 87.21 | 87.3 | 85.69 | 86.12 | 86.12 | 3.429e+6 |
| 2025-07-29 | ACN | 271.75 | 273.23 | 270.86 | 273.17 | 273.17 | 3.493e+6 |
| 2025-07-29 | ADBE | 370.45 | 376.16 | 369.71 | 370.7 | 370.7 | 4.234e+6 |
| 2025-07-29 | ADI | 229.55 | 230.2 | 226.74 | 228.33 | 228.33 | 2.174e+6 |
| 2025-07-29 | ADM | 53.3 | 53.3 | 52.17 | 52.55 | 52.55 | 3.371e+6 |
| 2025-07-29 | ADP | 301.92 | 303.61 | 299.5 | 302.58 | 302.58 | 2.671e+6 |
| 2025-07-29 | ADSK | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 1.121e+6 |
| 2025-07-29 | ADT | 8.21 | 8.32 | 8.16 | 8.17 | 8.17 | 2.294e+7 |
| 2025-07-29 | AEP | 105.07 | 105.93 | 104.45 | 105.87 | 105.87 | 3.585e+6 |
| 2025-07-29 | AES | 12.83 | 12.92 | 12.58 | 12.77 | 12.77 | 1.133e+7 |
| 2025-07-29 | AFL | 99.41 | 99.94 | 98.48 | 98.71 | 98.71 | 2.003e+6 |
| 2025-07-29 | AIG | 78.4 | 78.79 | 77.02 | 77.6 | 77.6 | 4.504e+6 |
| 2025-07-29 | AIV | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | 1.840e+6 |
| 2025-07-29 | AIZ | 183.85 | 184.41 | 182.58 | 183.04 | 183.04 | 350,704 |
| 2025-07-29 | AJG | 305.48 | 306.62 | 285.35 | 286.08 | 286.08 | 4.081e+6 |
| 2025-07-29 | AKAM | 79.72 | 80.41 | 78.94 | 79.49 | 79.49 | 1.315e+6 |
| 2025-07-29 | ALB | 73.01 | 73.63 | 70.23 | 70.82 | 70.82 | 6.543e+6 |
| 2025-07-29 | ALGN | 207.56 | 208.31 | 204.52 | 205.81 | 205.81 | 1.188e+6 |
| 2025-07-29 | ALK | 54.49 | 56.22 | 53.65 | 54.15 | 54.15 | 4.514e+6 |
| 2025-07-29 | ALLE | 163.71 | 164.03 | 161.71 | 162.51 | 162.51 | 1.109e+6 |
| 2025-07-29 | AMAT | 190.23 | 191.05 | 186.58 | 187.04 | 187.04 | 4.605e+6 |
| 2025-07-29 | AMCR | 46 | 46.43 | 45.76 | 46.24 | 46.24 | 5.533e+6 |
| 2025-07-29 | AMD | 175.21 | 182.31 | 174.68 | 177.44 | 177.44 | 1.082e+8 |
| 2025-07-29 | AME | 178.49 | 179.13 | 177.24 | 178.1 | 178.1 | 1.473e+6 |
| 2025-07-29 | AMG | 214.3 | 214.43 | 210.01 | 211.18 | 211.18 | 115,500 |
| 2025-07-29 | AMGN | 292.33 | 295.2 | 289.09 | 294.7 | 294.7 | 1.407e+6 |
| 2025-07-29 | AMT | 212.87 | 212.87 | 205.87 | 208.7 | 208.7 | 3.704e+6 |
| 2025-07-29 | AMTM | 25.48 | 25.59 | 24.61 | 24.97 | 24.97 | 1.874e+6 |
| 2025-07-29 | AMZN | 234.15 | 234.72 | 230.31 | 231.01 | 231.01 | 3.372e+7 |
| 2025-07-29 | ANET | 118 | 119.86 | 117.31 | 118.62 | 118.62 | 9.917e+6 |
| 2025-07-29 | AON | 365.83 | 365.83 | 348.86 | 350.84 | 350.84 | 2.218e+6 |
| 2025-07-29 | AOS | 69.89 | 70.24 | 69.24 | 70.16 | 70.16 | 1.383e+6 |