Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76701–76750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | INVH | 26.91 | 28.06 | 26.75 | 27.76 | 27.76 | 8.331e+6 |
| 2025-10-30 | AVB | 168.01 | 171.86 | 163.33 | 171.15 | 171.15 | 1.574e+6 |
| 2025-10-30 | DECK | 83.58 | 83.58 | 80.64 | 80.89 | 80.89 | 6.206e+6 |
| 2025-10-30 | AVGO | 384.85 | 384.85 | 368.58 | 374.96 | 374.96 | 2.430e+7 |
| 2025-10-30 | AVY | 173.73 | 176.62 | 172.85 | 174.11 | 174.11 | 611,500 |
| 2025-10-30 | AWK | 127.52 | 128.42 | 123.92 | 124.16 | 124.16 | 2.299e+6 |
| 2025-10-30 | AXON | 760.85 | 760.85 | 737.63 | 738.88 | 738.88 | 491,209 |
| 2025-10-30 | HRB | 49.73 | 50.67 | 49.48 | 49.56 | 49.56 | 1.273e+6 |
| 2025-10-30 | AYI | 359.06 | 369.47 | 359.01 | 359.4 | 359.4 | 144,512 |
| 2025-10-30 | EL | 93.94 | 99.51 | 91.76 | 96.94 | 96.94 | 5.637e+6 |
| 2025-10-30 | AZO | 3,670.6 | 3,756.33 | 3,670.6 | 3,705.63 | 3,705.63 | 136,583 |
| 2025-10-30 | BA | 210.01 | 210.28 | 200.02 | 200.08 | 200.08 | 1.942e+7 |
| 2025-10-30 | KKR | 118.04 | 119.63 | 117.13 | 117.49 | 117.49 | 3.865e+6 |
| 2025-10-30 | BAC | 52.1 | 52.87 | 52 | 52.46 | 52.46 | 3.755e+7 |
| 2025-10-30 | HCA | 466.61 | 476.77 | 463.21 | 465.41 | 465.41 | 1.514e+6 |
| 2025-10-30 | BALL | 47.3 | 47.67 | 46.93 | 46.96 | 46.96 | 2.524e+6 |
| 2025-10-30 | DRI | 178.26 | 178.64 | 175.17 | 175.53 | 175.53 | 1.193e+6 |
| 2025-10-30 | ALGN | 145.22 | 150.78 | 137.62 | 138.43 | 138.43 | 3.843e+6 |
| 2025-10-30 | IQV | 215.99 | 220.16 | 215.99 | 216.47 | 216.47 | 1.756e+6 |
| 2025-10-30 | BAX | 18.92 | 19.79 | 18.4 | 19.14 | 19.14 | 2.402e+7 |
| 2025-10-30 | BBBY | 8.1 | 8.17 | 7.61 | 7.65 | 7.65 | 1.792e+6 |
| 2025-10-30 | CAT | 575.44 | 591.26 | 573.33 | 580.68 | 580.68 | 2.575e+6 |
| 2025-10-30 | BBWI | 24.14 | 24.18 | 23.29 | 23.43 | 23.43 | 7.606e+6 |
| 2025-10-30 | BBY | 81.16 | 82.31 | 80.49 | 80.86 | 80.86 | 2.490e+6 |
| 2025-10-30 | CBOE | 230.9 | 237.31 | 230.9 | 235.57 | 235.57 | 1.126e+6 |
| 2025-10-30 | BDX | 140.64 | 141.25 | 138.92 | 139.37 | 139.37 | 3.463e+6 |
| 2025-10-30 | LITE | 206.57 | 212.94 | 198.54 | 200.13 | 200.13 | 4.242e+6 |
| 2025-10-30 | BG | 94.14 | 95.05 | 93.21 | 93.35 | 93.35 | 1.164e+6 |
| 2025-10-30 | BHF | 45.94 | 46.73 | 45.67 | 45.69 | 45.69 | 380,400 |
| 2025-10-30 | BIIB | 140.1 | 154.44 | 138 | 149.61 | 149.61 | 2.745e+6 |
| 2025-10-30 | CTVA | 60.98 | 61.66 | 60.64 | 61.4 | 61.4 | 5.796e+6 |
| 2025-10-30 | BIO | 316 | 328.96 | 298.22 | 304.61 | 304.61 | 429,218 |
| 2025-10-30 | BK | 105.84 | 107.85 | 105.59 | 107.02 | 107.02 | 2.370e+6 |
| 2025-10-30 | BKNG | 201.69 | 210.31 | 201.35 | 202.36 | 202.36 | 8.150e+6 |
| 2025-10-30 | BKR | 47.51 | 48.58 | 47.14 | 48.01 | 48.01 | 6.194e+6 |
| 2025-10-30 | BLDR | 119.63 | 124.95 | 110.78 | 111.69 | 111.69 | 3.715e+6 |
| 2025-10-30 | GILD | 117.35 | 119.04 | 116.08 | 116.99 | 116.99 | 8.350e+6 |
| 2025-10-30 | EIX | 53.62 | 54.36 | 53.33 | 54.18 | 54.18 | 2.974e+6 |
| 2025-10-30 | BLK | 1,086.03 | 1,095.42 | 1,079.64 | 1,086.67 | 1,086.67 | 632,073 |
| 2025-10-30 | HAL | 26.85 | 27.34 | 26.64 | 26.66 | 26.66 | 9.773e+6 |
| 2025-10-30 | BR | 218.12 | 220.85 | 217.08 | 218.87 | 218.87 | 1.096e+6 |
| 2025-10-30 | BRO | 79.7 | 80.97 | 79.68 | 79.87 | 79.87 | 4.075e+6 |
| 2025-10-30 | APP | 622.95 | 638.38 | 619.75 | 620.62 | 620.62 | 3.560e+6 |
| 2025-10-30 | BSX | 100.76 | 102.27 | 100.49 | 100.57 | 100.57 | 6.835e+6 |
| 2025-10-30 | CRM | 249.48 | 258.22 | 248.98 | 255.6 | 255.6 | 7.768e+6 |
| 2025-10-30 | EQR | 57.65 | 59.12 | 57.26 | 58.93 | 58.93 | 4.546e+6 |
| 2025-10-30 | BWA | 41.2 | 44.33 | 40.61 | 43.83 | 43.83 | 3.813e+6 |
| 2025-10-30 | GEN | 25.47 | 25.9 | 25.4 | 25.7 | 25.7 | 6.020e+6 |
| 2025-10-30 | BX | 143.2 | 146.59 | 141.97 | 144.06 | 144.06 | 4.498e+6 |
| 2025-10-30 | MAS | 64.1 | 65.65 | 63.78 | 64.08 | 64.08 | 3.034e+6 |