Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76751–76800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | BXP | 69.16 | 70.06 | 68.11 | 68.77 | 68.77 | 2.219e+6 |
| 2025-10-30 | C | 97.08 | 99.87 | 96.77 | 98.65 | 98.65 | 9.584e+6 |
| 2025-10-30 | JNJ | 184.92 | 187.2 | 184.75 | 186.87 | 186.87 | 7.073e+6 |
| 2025-10-30 | ICE | 145.64 | 151.28 | 145.15 | 147.6 | 147.6 | 6.951e+6 |
| 2025-10-30 | CA | 24.6 | 24.62 | 24.55 | 24.61 | 24.61 | 6,500 |
| 2025-10-30 | CAG | 16.23 | 16.72 | 16.2 | 16.66 | 16.66 | 1.551e+7 |
| 2025-10-30 | CHD | 81.67 | 82.61 | 80.53 | 81 | 81 | 4.244e+6 |
| 2025-10-30 | CARR | 59.6 | 60.52 | 57.89 | 58.39 | 58.39 | 1.023e+7 |
| 2025-10-30 | ILMN | 94.39 | 99.39 | 94 | 99.01 | 99.01 | 3.008e+6 |
| 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 |