Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76601–76650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | TSLA | 451.05 | 455.06 | 439.61 | 440.1 | 440.1 | 7.245e+7 |
| 2025-10-30 | STE | 234.61 | 238.22 | 234.22 | 235.01 | 235.01 | 697,919 |
| 2025-10-30 | ZBRA | 267.84 | 268.3 | 260.45 | 261.37 | 261.37 | 943,864 |
| 2025-10-30 | ZION | 50.32 | 51.79 | 50.07 | 50.74 | 50.74 | 1.387e+6 |
| 2025-10-30 | ZTS | 140.73 | 143.3 | 140.73 | 142.37 | 142.37 | 2.476e+6 |
| 2025-10-30 | RHI | 25.46 | 25.59 | 24.72 | 24.78 | 24.78 | 2.910e+6 |
| 2025-10-30 | SNA | 328.97 | 337.4 | 328.28 | 331.72 | 331.72 | 238,439 |
| 2025-10-30 | NE | 28.35 | 29.29 | 28.03 | 28.84 | 28.84 | 2.012e+6 |
| 2025-10-30 | TYL | 469.01 | 489.92 | 450 | 478.08 | 478.08 | 793,340 |
| 2025-10-30 | PNC | 178.58 | 182.28 | 177.63 | 179.55 | 179.55 | 1.960e+6 |
| 2025-10-30 | VNO | 36.6 | 37.19 | 36.57 | 36.61 | 36.61 | 891,025 |
| 2025-10-30 | SNPS | 450 | 452.77 | 438.55 | 442.93 | 442.93 | 1.717e+6 |
| 2025-10-30 | SLB | 36.19 | 36.55 | 35.79 | 35.83 | 35.83 | 1.556e+7 |
| 2025-10-30 | PLD | 120.9 | 122.71 | 120.64 | 122.29 | 122.29 | 2.367e+6 |
| 2025-10-30 | A | 142.36 | 144.69 | 141.64 | 142.79 | 142.79 | 1.520e+6 |
| 2025-10-30 | ESS | 245.05 | 250.19 | 238.28 | 244.72 | 244.72 | 1.097e+6 |
| 2025-10-30 | AA | 37.77 | 37.77 | 36.08 | 36.54 | 36.54 | 1.018e+7 |
| 2025-10-30 | LLY | 833.44 | 848.87 | 808.32 | 840.41 | 840.41 | 6.037e+6 |
| 2025-10-30 | AAL | 12.79 | 13.16 | 12.7 | 12.78 | 12.78 | 5.380e+7 |
| 2025-10-30 | HUM | 290.54 | 291.38 | 281.61 | 283.21 | 283.21 | 1.791e+6 |
| 2025-10-30 | AAP | 58.79 | 60.3 | 49.91 | 50.17 | 50.17 | 5.852e+6 |
| 2025-10-30 | ES | 71.09 | 71.85 | 70.97 | 71.38 | 71.38 | 2.359e+6 |
| 2025-10-30 | AAPL | 271.22 | 273.36 | 267.72 | 270.63 | 270.63 | 6.989e+7 |
| 2025-10-30 | HPE | 23.84 | 24.44 | 23.73 | 24.1 | 24.1 | 3.939e+7 |
| 2025-10-30 | ABBV | 223.38 | 225.94 | 222.75 | 224.51 | 224.51 | 5.021e+6 |
| 2025-10-30 | HWM | 200.8 | 211.61 | 199.68 | 201.45 | 201.45 | 3.983e+6 |
| 2025-10-30 | ABNB | 125.47 | 128.28 | 125.26 | 126.34 | 126.34 | 4.013e+6 |
| 2025-10-30 | COST | 908.84 | 919.11 | 906.53 | 916.3 | 916.3 | 2.677e+6 |
| 2025-10-30 | ABT | 123.73 | 125.01 | 122.93 | 123.27 | 123.27 | 4.877e+6 |
| 2025-10-30 | CRWD | 543.11 | 549.98 | 534.11 | 538.68 | 538.68 | 1.955e+6 |
| 2025-10-30 | ACGL | 86.09 | 87.12 | 85 | 86.64 | 86.64 | 3.466e+6 |
| 2025-10-30 | APD | 243.51 | 245.35 | 241.11 | 241.37 | 241.37 | 1.091e+6 |
| 2025-10-30 | ACN | 242.33 | 248.31 | 242 | 245.72 | 245.72 | 3.982e+6 |
| 2025-10-30 | IBKR | 68.5 | 70.4 | 68.16 | 68.35 | 68.35 | 3.071e+6 |
| 2025-10-30 | ADBE | 338.2 | 344.7 | 333.1 | 339.24 | 339.24 | 4.373e+6 |
| 2025-10-30 | EXR | 134.37 | 135.75 | 127.62 | 131.65 | 131.65 | 3.031e+6 |
| 2025-10-30 | ADI | 233.49 | 235.07 | 231.28 | 231.36 | 231.36 | 2.940e+6 |
| 2025-10-30 | APTV | 81.35 | 84.4 | 80.67 | 82.12 | 82.12 | 2.917e+6 |
| 2025-10-30 | ADM | 59.65 | 60.01 | 59.28 | 59.35 | 59.35 | 2.521e+6 |
| 2025-10-30 | ETR | 93.42 | 95.42 | 93.34 | 94.27 | 94.27 | 3.030e+6 |
| 2025-10-30 | ADP | 258.4 | 262.05 | 256.43 | 257.72 | 257.72 | 2.792e+6 |
| 2025-10-30 | CNP | 38.4 | 38.74 | 38.24 | 38.27 | 38.27 | 3.346e+6 |
| 2025-10-30 | ADSK | 295.25 | 303.57 | 295.25 | 300.77 | 300.77 | 1.528e+6 |
| 2025-10-30 | ARE | 53.68 | 56.32 | 53.37 | 54.68 | 54.68 | 7.501e+6 |
| 2025-10-30 | ADT | 8.46 | 8.63 | 8.44 | 8.61 | 8.61 | 6.813e+6 |
| 2025-10-30 | ENPH | 30.68 | 31 | 29.96 | 30.13 | 30.13 | 1.013e+7 |
| 2025-10-30 | AEE | 101.21 | 101.87 | 100.88 | 101.3 | 101.3 | 1.454e+6 |
| 2025-10-30 | IEX | 172.07 | 175.73 | 169.08 | 169.08 | 169.08 | 855,948 |
| 2025-10-30 | AEP | 118.79 | 120.06 | 118.05 | 119.12 | 119.12 | 4.430e+6 |
| 2025-10-30 | CNX | 32.5 | 33.17 | 31.85 | 32.56 | 32.56 | 4.646e+6 |