Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76501–76550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | CASY | 524.87 | 525.67 | 514.6 | 517.13 | 517.13 | 421,811 |
| 2025-10-30 | CB | 277.55 | 279.15 | 275.63 | 276.36 | 276.36 | 2.180e+6 |
| 2025-10-30 | CRL | 177.12 | 182.06 | 177.12 | 179.11 | 179.11 | 784,702 |
| 2025-10-30 | CBRE | 152 | 155.4 | 150.5 | 152.89 | 152.89 | 1.409e+6 |
| 2025-10-30 | ERIE | 300.34 | 311.09 | 300.34 | 306.27 | 306.27 | 183,066 |
| 2025-10-30 | LNT | 66.27 | 66.93 | 66.21 | 66.38 | 66.38 | 2.192e+6 |
| 2025-10-30 | EXE | 98.79 | 100.34 | 97.33 | 98.9 | 98.9 | 2.808e+6 |
| 2025-10-30 | CCI | 90.23 | 91.78 | 88.73 | 89.14 | 89.14 | 2.801e+6 |
| 2025-10-30 | KEY | 17.03 | 17.44 | 17.03 | 17.15 | 17.15 | 1.180e+7 |
| 2025-10-30 | CCL | 27.33 | 28.62 | 27.26 | 28.03 | 28.03 | 2.336e+7 |
| 2025-10-30 | CDNS | 340 | 342.2 | 333.41 | 336.09 | 336.09 | 1.560e+6 |
| 2025-10-30 | CDW | 154.91 | 156.72 | 154.17 | 154.4 | 154.4 | 1.092e+6 |
| 2025-10-30 | CE | 38.74 | 39.26 | 37.86 | 37.96 | 37.96 | 2.785e+6 |
| 2025-10-30 | GPN | 78.85 | 80.7 | 78.12 | 78.19 | 78.19 | 2.066e+6 |
| 2025-10-30 | CEG | 395.55 | 399.37 | 380.45 | 380.94 | 380.94 | 2.218e+6 |
| 2025-10-30 | MAC | 16.48 | 16.81 | 16.41 | 16.61 | 16.61 | 2.153e+6 |
| 2025-10-30 | CFG | 49.66 | 50.77 | 49.5 | 49.86 | 49.86 | 3.546e+6 |
| 2025-10-30 | AMP | 458.13 | 461.53 | 446.5 | 449.56 | 449.56 | 1.265e+6 |
| 2025-10-30 | CHTR | 225 | 243.6 | 224.28 | 230.92 | 230.92 | 3.957e+6 |
| 2025-10-30 | CNC | 36.76 | 37.07 | 35.02 | 35.02 | 35.02 | 1.221e+7 |
| 2025-10-30 | CI | 262.08 | 270.31 | 242.91 | 244.38 | 244.38 | 9.349e+6 |
| 2025-10-30 | CIEN | 188.17 | 193.74 | 186.13 | 188.96 | 188.96 | 1.941e+6 |
| 2025-10-30 | CINF | 149.82 | 152.9 | 149.26 | 152.65 | 152.65 | 742,573 |
| 2025-10-30 | FANG | 141.02 | 141.99 | 139.33 | 139.57 | 139.57 | 1.392e+6 |
| 2025-10-30 | CLX | 109 | 110.96 | 108.84 | 109.85 | 109.85 | 1.970e+6 |
| 2025-10-30 | DOC | 16.81 | 17.19 | 16.79 | 16.86 | 16.86 | 9.629e+6 |
| 2025-10-30 | CMA | 76.29 | 78.06 | 76.12 | 76.48 | 76.48 | 1.235e+6 |
| 2025-10-30 | CMCSA | 25.5 | 27.46 | 25.17 | 26.7 | 26.7 | 6.404e+7 |
| 2025-10-30 | COHR | 134.46 | 137.17 | 132.43 | 132.71 | 132.71 | 3.003e+6 |
| 2025-10-30 | FOX | 55.95 | 59.67 | 55.7 | 58.52 | 58.52 | 2.437e+6 |
| 2025-10-30 | ETSY | 64.08 | 64.21 | 61.71 | 61.93 | 61.93 | 7.507e+6 |
| 2025-10-30 | CME | 256.57 | 258.45 | 255.05 | 255.57 | 255.57 | 1.569e+6 |
| 2025-10-30 | JEF | 51.5 | 52.59 | 50.98 | 51.86 | 51.86 | 1.591e+6 |
| 2025-10-30 | GOOG | 291.32 | 291.53 | 280.06 | 281.51 | 281.51 | 4.857e+7 |
| 2025-10-30 | GRMN | 217.4 | 223.16 | 213.18 | 213.24 | 213.24 | 1.402e+6 |
| 2025-10-30 | FTV | 50.59 | 52.71 | 50.12 | 51.13 | 51.13 | 4.908e+6 |
| 2025-10-30 | HRL | 21 | 21.23 | 20.66 | 20.73 | 20.73 | 7.752e+6 |
| 2025-10-30 | CSCO | 70.61 | 72.33 | 70.58 | 72.13 | 72.13 | 1.810e+7 |
| 2025-10-30 | F | 12.69 | 12.83 | 12.61 | 12.61 | 12.61 | 8.077e+7 |
| 2025-10-30 | EQIX | 788.35 | 839.93 | 788.35 | 819.6 | 819.6 | 1.066e+6 |
| 2025-10-30 | CSGP | 70.66 | 70.76 | 68.4 | 69.64 | 69.64 | 5.185e+6 |
| 2025-10-30 | EPAM | 161.68 | 163.49 | 158.98 | 159.15 | 159.15 | 612,920 |
| 2025-10-30 | IVZ | 23.45 | 23.62 | 22.88 | 22.91 | 22.91 | 4.331e+6 |
| 2025-10-30 | CSX | 35.12 | 35.63 | 34.89 | 35.39 | 35.39 | 8.405e+6 |
| 2025-10-30 | KMX | 41.43 | 43.17 | 41.13 | 41.87 | 41.87 | 3.690e+7 |
| 2025-10-30 | GOOGL | 291.2 | 291.2 | 279.68 | 281.1 | 281.1 | 7.488e+7 |
| 2025-10-30 | CTAS | 182.85 | 185.48 | 182.04 | 182.62 | 182.62 | 1.976e+6 |
| 2025-10-30 | CTSH | 70.52 | 71.94 | 69.65 | 71.01 | 71.01 | 7.783e+6 |
| 2025-10-30 | CVNA | 62.42 | 65.34 | 60.25 | 61.01 | 61.01 | 6.108e+7 |
| 2025-10-30 | KIM | 21.06 | 21.33 | 20.42 | 20.5 | 20.5 | 8.055e+6 |