Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76651–76700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | AES | 13.76 | 13.88 | 13.48 | 13.51 | 13.51 | 7.957e+6 |
| 2025-10-30 | IT | 249.01 | 253 | 247.6 | 248.4 | 248.4 | 623,428 |
| 2025-10-30 | AFL | 104.32 | 105.83 | 104.14 | 105.18 | 105.18 | 1.503e+6 |
| 2025-10-30 | EOG | 103.77 | 104.59 | 103.15 | 103.66 | 103.66 | 3.699e+6 |
| 2025-10-30 | AIG | 77.3 | 79.57 | 76.35 | 77.33 | 77.33 | 2.770e+6 |
| 2025-10-30 | HSIC | 62.67 | 64.33 | 62.32 | 62.9 | 62.9 | 1.626e+6 |
| 2025-10-30 | AIV | 4.03 | 4.08 | 4.01 | 4.01 | 4.01 | 1.004e+6 |
| 2025-10-30 | ARES | 146.96 | 148.07 | 143.37 | 144.37 | 144.37 | 2.639e+6 |
| 2025-10-30 | AIZ | 207.36 | 211.36 | 206.96 | 210.75 | 210.75 | 319,118 |
| 2025-10-30 | LW | 61.46 | 61.93 | 60.72 | 60.77 | 60.77 | 1.490e+6 |
| 2025-10-30 | AJG | 263 | 264.32 | 259.8 | 260.54 | 260.54 | 2.713e+6 |
| 2025-10-30 | FDS | 266.21 | 272.51 | 263.72 | 266.6 | 266.6 | 1.050e+6 |
| 2025-10-30 | AKAM | 72.86 | 75.2 | 72.76 | 73.93 | 73.93 | 1.626e+6 |
| 2025-10-30 | COF | 215.66 | 220.36 | 215.41 | 215.81 | 215.81 | 2.808e+6 |
| 2025-10-30 | ALB | 98.45 | 100.06 | 96.05 | 97.35 | 97.35 | 2.367e+6 |
| 2025-10-30 | FDX | 246.79 | 250.39 | 245.85 | 246.66 | 246.66 | 1.768e+6 |
| 2025-10-30 | ALK | 41.25 | 41.81 | 40.65 | 40.7 | 40.7 | 2.784e+6 |
| 2025-10-30 | EXC | 46.51 | 46.85 | 46.2 | 46.27 | 46.27 | 6.539e+6 |
| 2025-10-30 | ALL | 189.05 | 191.13 | 189 | 190.01 | 190.01 | 1.127e+6 |
| 2025-10-30 | CMG | 31.27 | 34.13 | 31.01 | 32.53 | 32.53 | 1.101e+8 |
| 2025-10-30 | ALLE | 164.24 | 166.5 | 163.14 | 164.15 | 164.15 | 636,443 |
| 2025-10-30 | FE | 44.6 | 45.09 | 44.56 | 44.87 | 44.87 | 3.394e+6 |
| 2025-10-30 | AMAT | 236.73 | 241.43 | 231.05 | 231.52 | 231.52 | 7.318e+6 |
| 2025-10-30 | IP | 41.13 | 41.47 | 36.38 | 37.23 | 37.23 | 1.629e+7 |
| 2025-10-30 | AMCR | 38.55 | 39.08 | 38.06 | 38.16 | 38.16 | 7.276e+6 |
| 2025-10-30 | LRCX | 161.91 | 164.75 | 159.84 | 160.55 | 160.55 | 1.044e+7 |
| 2025-10-30 | AMD | 259.92 | 263.88 | 252.31 | 254.84 | 254.84 | 4.516e+7 |
| 2025-10-30 | COP | 85.81 | 87.09 | 85.18 | 86.01 | 86.01 | 6.114e+6 |
| 2025-10-30 | AME | 195.55 | 199.78 | 191.66 | 197.69 | 197.69 | 3.523e+6 |
| 2025-10-30 | CMS | 71.22 | 72.36 | 70.04 | 71.56 | 71.56 | 4.016e+6 |
| 2025-10-30 | AMG | 237.16 | 240.16 | 236.47 | 236.65 | 236.65 | 151,700 |
| 2025-10-30 | COR | 341.26 | 348.48 | 338.25 | 339.28 | 339.28 | 1.354e+6 |
| 2025-10-30 | AMGN | 284.39 | 288.29 | 282.84 | 285.78 | 285.78 | 2.058e+6 |
| 2025-10-30 | FCX | 41.57 | 42.15 | 40.67 | 41.54 | 41.54 | 1.182e+7 |
| 2025-10-30 | AMT | 176.74 | 179.03 | 175 | 175.96 | 175.96 | 2.955e+6 |
| 2025-10-30 | IRM | 99.13 | 101.69 | 99.13 | 99.44 | 99.44 | 1.155e+6 |
| 2025-10-30 | AMTM | 21.31 | 22.18 | 21.28 | 21.9 | 21.9 | 1.562e+6 |
| 2025-10-30 | CMI | 432.98 | 444.38 | 431.8 | 433.38 | 433.38 | 911,985 |
| 2025-10-30 | AMZN | 227.06 | 228.44 | 222.75 | 222.86 | 222.86 | 1.023e+8 |
| 2025-10-30 | INCY | 91.34 | 94.62 | 91.19 | 92.59 | 92.59 | 2.406e+6 |
| 2025-10-30 | AN | 197.49 | 198.29 | 195.6 | 195.72 | 195.72 | 420,676 |
| 2025-10-30 | CAH | 180.55 | 194.19 | 180.55 | 188.91 | 188.91 | 7.174e+6 |
| 2025-10-30 | ANET | 162.47 | 164.94 | 158.4 | 158.44 | 158.44 | 6.911e+6 |
| 2025-10-30 | HUBB | 465.18 | 481.34 | 463.06 | 467.13 | 467.13 | 829,733 |
| 2025-10-30 | AON | 325.8 | 328.42 | 324.25 | 325.92 | 325.92 | 2.213e+6 |
| 2025-10-30 | INFO | 24.48 | 24.48 | 24.34 | 24.34 | 24.34 | 22,700 |
| 2025-10-30 | AOS | 64.54 | 66.23 | 64.51 | 65.64 | 65.64 | 1.859e+6 |
| 2025-10-30 | BMY | 42.33 | 44.83 | 42.26 | 44.63 | 44.63 | 4.193e+7 |
| 2025-10-30 | APA | 22.02 | 22.6 | 21.96 | 22.05 | 22.05 | 6.414e+6 |
| 2025-10-30 | HD | 372.79 | 379.69 | 371.21 | 374.61 | 374.61 | 2.384e+6 |