Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100001–100050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | HOLX | 66.95 | 66.95 | 65.58 | 66.54 | 66.54 | 1.187e+6 |
| 2025-09-08 | COO | 69.43 | 69.81 | 68.34 | 68.79 | 68.79 | 3.557e+6 |
| 2025-09-08 | HUBB | 433.38 | 434.75 | 427.47 | 433.99 | 433.99 | 453,016 |
| 2025-09-08 | LLY | 726.17 | 739.1 | 715.73 | 735.06 | 735.06 | 4.535e+6 |
| 2025-09-08 | HUM | 306.23 | 307.9 | 299.18 | 306.7 | 306.7 | 1.148e+6 |
| 2025-09-08 | ES | 60.69 | 60.93 | 59.72 | 60.11 | 60.11 | 2.591e+6 |
| 2025-09-08 | HPE | 23.18 | 23.35 | 22.64 | 23.08 | 23.08 | 1.916e+7 |
| 2025-09-08 | COST | 959.66 | 968.24 | 954.55 | 967.75 | 967.75 | 1.737e+6 |
| 2025-09-08 | CRWD | 419 | 428.85 | 416.42 | 428.06 | 428.06 | 2.546e+6 |
| 2025-09-08 | IBKR | 60.69 | 61.53 | 60.64 | 60.97 | 60.97 | 5.545e+6 |
| 2025-09-08 | EXR | 140.22 | 142.14 | 139.2 | 142.01 | 142.01 | 1.434e+6 |
| 2025-09-08 | APTV | 80.26 | 82.35 | 79.5 | 82.3 | 82.3 | 2.074e+6 |
| 2025-09-08 | INTU | 672.03 | 674.83 | 663.47 | 667.16 | 667.16 | 1.559e+6 |
| 2025-09-08 | CNP | 37.02 | 37.12 | 36.52 | 36.71 | 36.71 | 3.970e+6 |
| 2025-09-08 | FIS | 67.1 | 67.66 | 66.22 | 67.56 | 67.56 | 3.954e+6 |
| 2025-09-08 | ARE | 80 | 81.92 | 79.43 | 81.7 | 81.7 | 1.500e+6 |
| 2025-09-08 | ENPH | 39.58 | 39.64 | 37.95 | 38.81 | 38.81 | 7.662e+6 |
| 2025-09-08 | IEX | 162.95 | 162.99 | 160.37 | 162.3 | 162.3 | 738,400 |
| 2025-09-08 | CNX | 29.7 | 29.89 | 28.91 | 29.02 | 29.02 | 1.487e+6 |
| 2025-09-08 | IT | 245.76 | 247.48 | 239.76 | 246.26 | 246.26 | 1.421e+6 |
| 2025-09-08 | HD | 413.05 | 415.1 | 410.33 | 414.47 | 414.47 | 3.743e+6 |
| 2025-09-08 | HSIC | 69.48 | 69.66 | 67 | 67.74 | 67.74 | 1.547e+6 |
| 2025-09-08 | LW | 56.12 | 56.36 | 55.04 | 56.26 | 56.26 | 1.533e+6 |
| 2025-09-08 | COF | 219.45 | 219.88 | 216.02 | 217.51 | 217.51 | 3.820e+6 |
| 2025-09-08 | FDX | 224.92 | 224.92 | 220.04 | 222.95 | 222.95 | 2.093e+6 |
| 2025-09-08 | EXC | 42.78 | 42.78 | 42.01 | 42.28 | 42.28 | 4.169e+6 |
| 2025-09-08 | CMG | 41 | 41.02 | 39.23 | 39.65 | 39.65 | 3.512e+7 |
| 2025-09-08 | FE | 42.24 | 42.44 | 41.75 | 42.04 | 42.04 | 4.081e+6 |
| 2025-09-08 | IP | 46.91 | 47.13 | 44.73 | 45.7 | 45.7 | 4.907e+6 |
| 2025-09-08 | LRCX | 104.51 | 105.86 | 103.98 | 104.57 | 104.57 | 7.973e+6 |
| 2025-09-08 | HOOD | 110.63 | 117.3 | 110.12 | 117.28 | 117.28 | 1.024e+8 |
| 2025-09-08 | INFO | 23.13 | 23.13 | 23.09 | 23.09 | 23.09 | 1,100 |
| 2025-09-08 | CMI | 395.25 | 396.01 | 390.03 | 393.13 | 393.13 | 608,004 |
| 2025-09-08 | COP | 90.78 | 90.98 | 88.32 | 89.19 | 89.19 | 9.751e+6 |
| 2025-09-08 | CMS | 69.69 | 69.77 | 68.93 | 69.1 | 69.1 | 1.706e+6 |
| 2025-09-08 | FBIN | 59.44 | 59.83 | 58.65 | 59.68 | 59.68 | 1.476e+6 |
| 2025-09-08 | FCX | 46.15 | 46.37 | 45.13 | 46.28 | 46.28 | 1.044e+7 |
| 2025-09-08 | LOW | 265.41 | 269.37 | 264.89 | 269.17 | 269.17 | 4.465e+6 |
| 2025-09-08 | INCY | 86.48 | 86.94 | 85.18 | 86.56 | 86.56 | 1.223e+6 |
| 2025-09-08 | INVH | 29.01 | 29.27 | 28.9 | 29.11 | 29.11 | 3.904e+6 |
| 2025-09-08 | LII | 574.02 | 577.54 | 568.15 | 575.8 | 575.8 | 277,619 |
| 2025-09-08 | ESS | 257.36 | 258.63 | 256.28 | 257.78 | 257.78 | 319,123 |
| 2025-09-08 | AXP | 323.94 | 324.87 | 321.45 | 322.85 | 322.85 | 2.265e+6 |
| 2025-09-08 | DE | 469.22 | 477.01 | 466.42 | 476.78 | 476.78 | 1.272e+6 |
| 2025-09-08 | AMP | 486.42 | 488.71 | 480.45 | 487.51 | 487.51 | 594,402 |
| 2025-09-08 | DRI | 204.73 | 206.36 | 203.49 | 205.96 | 205.96 | 1.199e+6 |
| 2025-09-08 | AMGN | 275.06 | 276.41 | 271.41 | 274.22 | 274.22 | 2.453e+6 |
| 2025-09-08 | HCA | 416.85 | 416.85 | 404.75 | 416.11 | 416.11 | 1.473e+6 |
| 2025-09-08 | LVS | 53.1 | 53.14 | 52.3 | 52.95 | 52.95 | 6.146e+6 |
| 2025-09-08 | LYB | 52.62 | 52.62 | 50.6 | 52.47 | 52.47 | 3.875e+6 |