Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101201–101250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | DPZ | 461.11 | 461.82 | 449.69 | 456.66 | 456.66 | 463,500 |
| 2025-09-04 | DTE | 133.16 | 133.5 | 132.1 | 133.07 | 133.07 | 1.090e+6 |
| 2025-09-04 | DVA | 136.14 | 137.06 | 135.04 | 135.56 | 135.56 | 797,900 |
| 2025-09-04 | DVN | 34.29 | 34.98 | 34.04 | 34.93 | 34.93 | 4.616e+6 |
| 2025-09-04 | DXCM | 79.2 | 81.64 | 78.68 | 80.76 | 80.76 | 4.978e+6 |
| 2025-09-04 | EBAY | 89.93 | 92.64 | 89.88 | 92.4 | 92.4 | 4.797e+6 |
| 2025-09-04 | ECL | 271.82 | 273.19 | 270.73 | 272.78 | 272.78 | 1.527e+6 |
| 2025-09-04 | ED | 96.21 | 96.42 | 94.99 | 95.43 | 95.43 | 2.033e+6 |
| 2025-09-04 | EG | 345.62 | 347.36 | 340.61 | 340.94 | 340.94 | 341,600 |
| 2025-09-04 | KO | 67.63 | 67.97 | 66.65 | 66.79 | 66.79 | 1.674e+7 |
| 2025-09-04 | KR | 67.4 | 67.66 | 66.68 | 66.79 | 66.79 | 6.231e+6 |
| 2025-09-04 | KSS | 15.55 | 16.1 | 15.33 | 16.05 | 16.05 | 4.470e+6 |
| 2025-09-04 | L | 97.34 | 97.64 | 97.02 | 97.42 | 97.42 | 506,087 |
| 2025-09-04 | LDOS | 175.78 | 177.35 | 173.44 | 177.35 | 177.35 | 1.065e+6 |
| 2025-09-04 | LEN | 133.69 | 136.7 | 133.12 | 136.15 | 136.15 | 2.971e+6 |
| 2025-09-04 | LHX | 270.09 | 270.96 | 269.05 | 269.72 | 269.72 | 1.085e+6 |
| 2025-09-04 | LIN | 467.46 | 469.62 | 465.33 | 469.08 | 469.08 | 1.661e+6 |
| 2025-09-04 | LYV | 162.73 | 163.75 | 161.55 | 162.98 | 162.98 | 2.449e+6 |
| 2025-09-04 | MAA | 139.1 | 139.47 | 137.45 | 139.07 | 139.07 | 516,673 |
| 2025-09-04 | MAR | 264.95 | 268.12 | 263.52 | 267.18 | 267.18 | 1.232e+6 |
| 2025-09-04 | EMN | 64.96 | 66.11 | 64.22 | 66.09 | 66.09 | 787,137 |
| 2025-09-04 | HOG | 28.78 | 29.58 | 28.72 | 29.46 | 29.46 | 1.410e+6 |
| 2025-09-04 | COIN | 301.96 | 307.77 | 300.01 | 306.8 | 306.8 | 6.212e+6 |
| 2025-09-04 | HOLX | 66.25 | 66.4 | 65.09 | 66.39 | 66.39 | 1.634e+6 |
| 2025-09-04 | COO | 66.83 | 68.08 | 65.97 | 68 | 68 | 3.412e+6 |
| 2025-09-04 | HUBB | 427.41 | 434.9 | 424.32 | 434.53 | 434.53 | 434,995 |
| 2025-09-04 | LLY | 732.75 | 743.38 | 731.77 | 739.31 | 739.31 | 2.423e+6 |
| 2025-09-04 | HUM | 307.24 | 309.99 | 304.37 | 308.3 | 308.3 | 1.621e+6 |
| 2025-09-04 | ES | 60.97 | 61.02 | 60.03 | 60.65 | 60.65 | 2.337e+6 |
| 2025-09-04 | HPE | 23.48 | 23.75 | 22.28 | 22.75 | 22.75 | 6.253e+7 |
| 2025-09-04 | COST | 949.38 | 955.45 | 947.1 | 951.87 | 951.87 | 1.472e+6 |
| 2025-09-04 | CRWD | 413.2 | 415.49 | 402.66 | 412.46 | 412.46 | 2.763e+6 |
| 2025-09-04 | IBKR | 63.95 | 64.62 | 63.72 | 64.13 | 64.13 | 5.552e+6 |
| 2025-09-04 | EXR | 139.25 | 139.38 | 137.11 | 138.93 | 138.93 | 1.436e+6 |
| 2025-09-04 | APTV | 79.78 | 80.62 | 79.32 | 80.45 | 80.45 | 1.808e+6 |
| 2025-09-04 | INTU | 660.52 | 667.29 | 654.79 | 663.79 | 663.79 | 1.719e+6 |
| 2025-09-04 | CNP | 37.21 | 37.26 | 36 | 36.85 | 36.85 | 8.438e+6 |
| 2025-09-04 | FIS | 67.49 | 67.96 | 66.87 | 67.32 | 67.32 | 3.002e+6 |
| 2025-09-04 | ARE | 78.32 | 79.26 | 77.64 | 79.15 | 79.15 | 696,723 |
| 2025-09-04 | ENPH | 37.08 | 37.08 | 35.56 | 36.52 | 36.52 | 5.562e+6 |
| 2025-09-04 | IEX | 159.55 | 163.03 | 158.56 | 162.98 | 162.98 | 515,700 |
| 2025-09-04 | CNX | 29.47 | 29.61 | 29.03 | 29.4 | 29.4 | 1.224e+6 |
| 2025-09-04 | IT | 246.8 | 246.8 | 236.29 | 236.73 | 236.73 | 1.251e+6 |
| 2025-09-04 | HD | 403.19 | 407.84 | 401.9 | 406.33 | 406.33 | 3.873e+6 |
| 2025-09-04 | HSIC | 67.12 | 68.13 | 66.61 | 67.78 | 67.78 | 1.316e+6 |
| 2025-09-04 | LW | 55.35 | 55.67 | 54.22 | 54.5 | 54.5 | 1.097e+6 |
| 2025-09-04 | COF | 219.66 | 224.07 | 218.85 | 223.65 | 223.65 | 2.626e+6 |
| 2025-09-04 | FDX | 222.21 | 222.21 | 217.9 | 221.81 | 221.81 | 1.774e+6 |
| 2025-09-04 | EXC | 42.95 | 43.23 | 42.38 | 42.6 | 42.6 | 5.275e+6 |
| 2025-09-04 | CMG | 41.72 | 41.8 | 41.04 | 41.41 | 41.41 | 1.900e+7 |