Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101851–101900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | ENPH | 37.04 | 38.02 | 37.04 | 37.08 | 37.08 | 4.387e+6 |
| 2025-09-03 | IEX | 159.76 | 160.74 | 158.47 | 159.48 | 159.48 | 960,100 |
| 2025-09-03 | CNX | 29.65 | 29.97 | 29.34 | 29.5 | 29.5 | 1.599e+6 |
| 2025-09-03 | IT | 249.5 | 250.19 | 245.06 | 247.58 | 247.58 | 986,359 |
| 2025-09-03 | HD | 397.41 | 401.42 | 396.07 | 400.13 | 400.13 | 3.025e+6 |
| 2025-09-03 | HSIC | 68.38 | 68.81 | 66.69 | 67.13 | 67.13 | 1.482e+6 |
| 2025-09-03 | LW | 55.1 | 55.48 | 53.93 | 55.26 | 55.26 | 1.303e+6 |
| 2025-09-03 | COF | 220.62 | 221.33 | 216.01 | 218.72 | 218.72 | 3.019e+6 |
| 2025-09-03 | FDX | 221.54 | 222.62 | 220.07 | 221.87 | 221.87 | 1.724e+6 |
| 2025-09-03 | EXC | 42.84 | 42.88 | 42.17 | 42.64 | 42.64 | 7.993e+6 |
| 2025-09-03 | CMG | 42 | 42.26 | 41.65 | 41.79 | 41.79 | 1.199e+7 |
| 2025-09-03 | FE | 42.04 | 42.22 | 41.8 | 42.13 | 42.13 | 2.305e+6 |
| 2025-09-03 | IP | 47.39 | 47.78 | 46.12 | 46.43 | 46.43 | 3.312e+6 |
| 2025-09-03 | LRCX | 96.56 | 97.39 | 95.98 | 97.27 | 97.27 | 1.102e+7 |
| 2025-09-03 | INFO | 22.9 | 22.9 | 22.81 | 22.89 | 22.89 | 1,200 |
| 2025-09-03 | HOOD | 101.59 | 102.69 | 99.41 | 100.82 | 100.82 | 2.419e+7 |
| 2025-09-03 | CMI | 390.48 | 393.8 | 385.33 | 387.91 | 387.91 | 680,568 |
| 2025-09-03 | COP | 95.27 | 95.9 | 92.06 | 92.36 | 92.36 | 9.794e+6 |
| 2025-09-03 | CMS | 69.4 | 70.11 | 69.4 | 69.91 | 69.91 | 1.937e+6 |
| 2025-09-03 | IRM | 86.59 | 87.62 | 85.48 | 87.44 | 87.44 | 2.039e+6 |
| 2025-09-03 | HST | 16.41 | 16.61 | 16.38 | 16.49 | 16.49 | 5.925e+6 |
| 2025-09-03 | FBIN | 56.21 | 56.63 | 55.75 | 56.15 | 56.15 | 1.084e+6 |
| 2025-09-03 | INCY | 85.92 | 87.46 | 85.72 | 86.96 | 86.96 | 1.987e+6 |
| 2025-09-03 | LOW | 253.82 | 257.7 | 253.37 | 257 | 257 | 2.002e+6 |
| 2025-09-03 | BEN | 24.27 | 24.6 | 24.18 | 24.48 | 24.48 | 2.685e+6 |
| 2025-09-03 | ESS | 251.75 | 254.36 | 251.75 | 253.7 | 253.7 | 385,500 |
| 2025-09-03 | IPGP | 80.3 | 81.35 | 79.72 | 81.12 | 81.12 | 255,314 |
| 2025-09-03 | BF-B | 28.24 | 28.48 | 27.59 | 27.73 | 27.73 | 3.454e+6 |
| 2025-09-03 | EL | 90.12 | 91.39 | 89.26 | 91.3 | 91.3 | 3.137e+6 |
| 2025-09-03 | DRI | 202.27 | 203.67 | 201.9 | 203.49 | 203.49 | 791,506 |
| 2025-09-03 | ALL | 200.21 | 202.62 | 200.03 | 202.58 | 202.58 | 1.058e+6 |
| 2025-09-03 | KKR | 137.35 | 138.49 | 132.64 | 134.12 | 134.12 | 3.822e+6 |
| 2025-09-03 | BRK-B | 499.55 | 502.11 | 496.59 | 501.49 | 501.49 | 3.206e+6 |
| 2025-09-03 | CHRW | 126.8 | 127.81 | 125.8 | 127.22 | 127.22 | 1.002e+6 |
| 2025-09-03 | CPB | 31.3 | 32.29 | 30.83 | 32.25 | 32.25 | 1.528e+7 |
| 2025-09-03 | COR | 293.35 | 294.33 | 291.08 | 293.47 | 293.47 | 1.225e+6 |
| 2025-09-03 | HIG | 130.53 | 132.15 | 130.26 | 132 | 132 | 1.225e+6 |
| 2025-09-03 | DUK | 118.23 | 118.8 | 117.56 | 118.42 | 118.42 | 2.152e+6 |
| 2025-09-03 | FLS | 52.75 | 53.17 | 52.54 | 52.95 | 52.95 | 1.362e+6 |
| 2025-09-03 | CHD | 91.94 | 92.53 | 91.1 | 92.37 | 92.37 | 1.603e+6 |
| 2025-09-03 | IFF | 64.81 | 65.53 | 64.28 | 64.5 | 64.5 | 1.815e+6 |
| 2025-09-03 | BAC | 49.58 | 49.75 | 48.9 | 49.25 | 49.25 | 3.834e+7 |
| 2025-09-03 | EVRG | 69.14 | 69.65 | 68.89 | 69.56 | 69.56 | 3.180e+6 |
| 2025-09-03 | CRM | 253.57 | 256.49 | 249.08 | 254.95 | 254.95 | 1.742e+7 |
| 2025-09-03 | EXE | 96.74 | 97.22 | 94.42 | 95.52 | 95.52 | 2.610e+6 |
| 2025-09-03 | CTRA | 24.22 | 24.38 | 23.63 | 23.69 | 23.69 | 4.636e+6 |
| 2025-09-03 | GPN | 85.83 | 86.82 | 84.85 | 85.96 | 85.96 | 2.404e+6 |
| 2025-09-03 | APP | 487.69 | 499.87 | 485.08 | 487.35 | 487.35 | 5.052e+6 |
| 2025-09-03 | HRB | 48.44 | 49.74 | 48.44 | 49.42 | 49.42 | 2.450e+6 |
| 2025-09-03 | LULU | 201.3 | 203.01 | 197.61 | 198.53 | 198.53 | 4.084e+6 |