Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100651–100700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | COIN | 313.85 | 315.74 | 292.56 | 299.07 | 299.07 | 1.137e+7 |
| 2025-09-05 | HOLX | 66.36 | 67.55 | 66.07 | 66.76 | 66.76 | 1.270e+6 |
| 2025-09-05 | COO | 68.28 | 69.76 | 68.07 | 68.09 | 68.09 | 2.761e+6 |
| 2025-09-05 | HUBB | 436.99 | 440.34 | 426.42 | 433.42 | 433.42 | 395,847 |
| 2025-09-05 | LLY | 741.1 | 741.1 | 719.07 | 723.69 | 723.69 | 3.958e+6 |
| 2025-09-05 | HUM | 307.76 | 311.6 | 302.89 | 304.26 | 304.26 | 1.505e+6 |
| 2025-09-05 | ES | 60.79 | 60.98 | 60.2 | 60.75 | 60.75 | 1.653e+6 |
| 2025-09-05 | HPE | 22.75 | 23.14 | 22.29 | 23.1 | 23.1 | 2.424e+7 |
| 2025-09-05 | COST | 954.66 | 965.45 | 952.18 | 959.41 | 959.41 | 1.929e+6 |
| 2025-09-05 | CRWD | 414.07 | 418.11 | 407.06 | 417.63 | 417.63 | 2.169e+6 |
| 2025-09-05 | IBKR | 63.95 | 64.07 | 59.8 | 60.02 | 60.02 | 1.160e+7 |
| 2025-09-05 | EXR | 140.04 | 142.96 | 139.76 | 142.26 | 142.26 | 1.229e+6 |
| 2025-09-05 | APTV | 81.4 | 82.05 | 79.69 | 80.44 | 80.44 | 2.587e+6 |
| 2025-09-05 | INTU | 667.69 | 672.44 | 662.76 | 668.29 | 668.29 | 1.614e+6 |
| 2025-09-05 | CNP | 37.05 | 37.22 | 36.81 | 37.16 | 37.16 | 5.087e+6 |
| 2025-09-05 | FIS | 67.53 | 68.48 | 66.88 | 67.35 | 67.35 | 3.309e+6 |
| 2025-09-05 | ARE | 79.99 | 81.69 | 79.73 | 80.88 | 80.88 | 1.008e+6 |
| 2025-09-05 | ENPH | 37.3 | 39.85 | 37.3 | 39.65 | 39.65 | 1.072e+7 |
| 2025-09-05 | IEX | 163.72 | 165.1 | 162.12 | 163.05 | 163.05 | 647,510 |
| 2025-09-05 | CNX | 29.17 | 29.59 | 28.95 | 29.55 | 29.55 | 1.493e+6 |
| 2025-09-05 | IT | 237.88 | 246.07 | 237.47 | 245.91 | 245.91 | 1.305e+6 |
| 2025-09-05 | HD | 411.17 | 414.93 | 408.63 | 413.5 | 413.5 | 5.856e+6 |
| 2025-09-05 | HSIC | 67.79 | 69.59 | 67.51 | 69.43 | 69.43 | 1.361e+6 |
| 2025-09-05 | LW | 54.47 | 56.84 | 54.47 | 56.68 | 56.68 | 1.659e+6 |
| 2025-09-05 | COF | 223.58 | 224.8 | 217.54 | 218.92 | 218.92 | 3.841e+6 |
| 2025-09-05 | FDX | 221 | 226.12 | 220.9 | 224.21 | 224.21 | 1.666e+6 |
| 2025-09-05 | EXC | 42.89 | 42.94 | 42.42 | 42.69 | 42.69 | 4.423e+6 |
| 2025-09-05 | CMG | 41.49 | 41.98 | 40.73 | 41.06 | 41.06 | 2.202e+7 |
| 2025-09-05 | FE | 42.31 | 42.44 | 41.97 | 42.21 | 42.21 | 2.504e+6 |
| 2025-09-05 | IP | 46.67 | 47.2 | 46.18 | 46.93 | 46.93 | 2.606e+6 |
| 2025-09-05 | LRCX | 101.22 | 102.52 | 100.2 | 102.46 | 102.46 | 8.142e+6 |
| 2025-09-05 | HOOD | 104.98 | 106.03 | 95.66 | 101.25 | 101.25 | 6.254e+7 |
| 2025-09-05 | INFO | 23.11 | 23.11 | 23.02 | 23.03 | 23.03 | 500 |
| 2025-09-05 | CMI | 399.22 | 400.93 | 392.88 | 395.55 | 395.55 | 864,200 |
| 2025-09-05 | COP | 91.85 | 92.57 | 89.9 | 90.7 | 90.7 | 8.510e+6 |
| 2025-09-05 | CMS | 70.11 | 70.27 | 69.53 | 69.94 | 69.94 | 1.541e+6 |
| 2025-09-05 | IRM | 89.84 | 91.06 | 88.9 | 89.75 | 89.75 | 1.071e+6 |
| 2025-09-05 | FBIN | 58.82 | 60.52 | 58.56 | 59.75 | 59.75 | 2.508e+6 |
| 2025-09-05 | FCX | 46.34 | 46.63 | 45.36 | 45.96 | 45.96 | 8.069e+6 |
| 2025-09-05 | INCY | 85.48 | 86.69 | 85.06 | 86.64 | 86.64 | 1.388e+6 |
| 2025-09-05 | LOW | 263.6 | 266.86 | 261.49 | 266.16 | 266.16 | 4.488e+6 |
| 2025-09-05 | INVH | 29.52 | 29.7 | 29.13 | 29.26 | 29.26 | 5.424e+6 |
| 2025-09-05 | LII | 561.75 | 575.92 | 561.38 | 573.41 | 573.41 | 437,904 |
| 2025-09-05 | DLR | 160.73 | 162.02 | 159.41 | 159.72 | 159.72 | 1.353e+6 |
| 2025-09-05 | ESS | 257.95 | 261.83 | 256.84 | 260.11 | 260.11 | 418,315 |
| 2025-09-05 | AXP | 328.09 | 329.85 | 322.68 | 323.66 | 323.66 | 2.972e+6 |
| 2025-09-05 | HBI | 6.36 | 6.42 | 6.3 | 6.41 | 6.41 | 9.639e+6 |
| 2025-09-05 | DE | 470.67 | 473.69 | 465.62 | 468.61 | 468.61 | 1.262e+6 |
| 2025-09-05 | AMP | 506.38 | 506.75 | 482.76 | 484.38 | 484.38 | 678,100 |
| 2025-09-05 | IQV | 184.4 | 188.68 | 184.3 | 187.68 | 187.68 | 1.263e+6 |