Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102451–102500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | HUM | 300.97 | 310.55 | 299.41 | 306.38 | 306.38 | 1.966e+6 |
| 2025-09-02 | ES | 60.96 | 61.33 | 60.26 | 60.91 | 60.91 | 1.780e+6 |
| 2025-09-02 | HPE | 21.66 | 22.31 | 21.53 | 22.28 | 22.28 | 2.780e+7 |
| 2025-09-02 | COST | 934.7 | 940.53 | 932.63 | 934.86 | 934.86 | 1.794e+6 |
| 2025-09-02 | CRWD | 417.11 | 418.02 | 407.7 | 413.5 | 413.5 | 3.763e+6 |
| 2025-09-02 | IBKR | 61.16 | 63.76 | 60.65 | 63.75 | 63.75 | 7.414e+6 |
| 2025-09-02 | EXR | 137.26 | 137.77 | 135.68 | 136.06 | 136.06 | 1.186e+6 |
| 2025-09-02 | APTV | 78.12 | 78.89 | 77.5 | 78.39 | 78.39 | 3.164e+6 |
| 2025-09-02 | INTU | 650.85 | 660.19 | 650.67 | 657.53 | 657.53 | 1.680e+6 |
| 2025-09-02 | CNP | 37.03 | 37.54 | 36.97 | 37.32 | 37.32 | 4.305e+6 |
| 2025-09-02 | FIS | 68.37 | 68.47 | 66.54 | 66.93 | 66.93 | 3.557e+6 |
| 2025-09-02 | ARE | 77.72 | 78.2 | 76.81 | 77.26 | 77.26 | 1.226e+6 |
| 2025-09-02 | ENPH | 36.46 | 37.3 | 35.91 | 36.98 | 36.98 | 5.709e+6 |
| 2025-09-02 | IEX | 160.61 | 161.13 | 158.77 | 160.3 | 160.3 | 839,315 |
| 2025-09-02 | CNX | 28.7 | 29.59 | 28.7 | 29.57 | 29.57 | 1.290e+6 |
| 2025-09-02 | IT | 248.26 | 251.07 | 247.2 | 250.91 | 250.91 | 1.058e+6 |
| 2025-09-02 | HD | 396.18 | 401 | 395.27 | 398.76 | 398.76 | 3.329e+6 |
| 2025-09-02 | HSIC | 69.22 | 69.57 | 68.25 | 68.39 | 68.39 | 1.046e+6 |
| 2025-09-02 | LW | 55.78 | 56.3 | 55.05 | 55.26 | 55.26 | 1.346e+6 |
| 2025-09-02 | COF | 220.77 | 221.21 | 216.66 | 220.64 | 220.64 | 3.471e+6 |
| 2025-09-02 | FDX | 222.51 | 223.7 | 219.41 | 220.73 | 220.73 | 2.077e+6 |
| 2025-09-02 | EXC | 42.89 | 42.96 | 42.42 | 42.63 | 42.63 | 5.048e+6 |
| 2025-09-02 | CMG | 41.81 | 42.17 | 41.47 | 41.75 | 41.75 | 2.080e+7 |
| 2025-09-02 | FE | 42.22 | 42.37 | 41.94 | 42.2 | 42.2 | 3.153e+6 |
| 2025-09-02 | IP | 46.99 | 47.62 | 46.81 | 47.39 | 47.39 | 3.544e+6 |
| 2025-09-02 | LRCX | 95.32 | 96.81 | 93.66 | 96.57 | 96.57 | 1.470e+7 |
| 2025-09-02 | INFO | 22.32 | 22.76 | 22.32 | 22.76 | 22.76 | 3,145 |
| 2025-09-02 | HOOD | 100.34 | 101.9 | 97.9 | 100.84 | 100.84 | 4.090e+7 |
| 2025-09-02 | CMI | 388.65 | 391.63 | 387.47 | 390.98 | 390.98 | 636,167 |
| 2025-09-02 | COP | 96.71 | 97.24 | 95.43 | 96.6 | 96.6 | 5.192e+6 |
| 2025-09-02 | CMS | 69.78 | 70.15 | 69.21 | 69.56 | 69.56 | 1.887e+6 |
| 2025-09-02 | IRM | 88.65 | 88.76 | 86.42 | 87.1 | 87.1 | 1.769e+6 |
| 2025-09-02 | HST | 16.38 | 16.4 | 16.22 | 16.37 | 16.37 | 6.154e+6 |
| 2025-09-02 | FBIN | 56.39 | 56.86 | 55.74 | 56.49 | 56.49 | 1.403e+6 |
| 2025-09-02 | INCY | 84.97 | 87.99 | 84.96 | 85.98 | 85.98 | 2.209e+6 |
| 2025-09-02 | LOW | 252.83 | 255.36 | 252 | 255.09 | 255.09 | 1.784e+6 |
| 2025-09-02 | LII | 545.59 | 549.74 | 536.85 | 539.21 | 539.21 | 281,735 |
| 2025-09-02 | JNJ | 175.42 | 177.13 | 174.84 | 176 | 176 | 9.049e+6 |
| 2025-09-02 | IPGP | 79.56 | 80.35 | 78.5 | 80.17 | 80.17 | 271,300 |
| 2025-09-02 | BF-B | 28.86 | 29.02 | 28.08 | 28.43 | 28.43 | 3.449e+6 |
| 2025-09-02 | EL | 89.52 | 90.4 | 88.56 | 90.17 | 90.17 | 2.808e+6 |
| 2025-09-02 | ALL | 202.33 | 203.14 | 200.07 | 201.36 | 201.36 | 1.100e+6 |
| 2025-09-02 | AMGN | 281.37 | 282.59 | 278.65 | 280.81 | 280.81 | 1.948e+6 |
| 2025-09-02 | EIX | 53.23 | 54.18 | 52.65 | 53.5 | 53.5 | 2.951e+6 |
| 2025-09-02 | LYB | 53.39 | 53.81 | 52.47 | 53.63 | 53.63 | 4.808e+6 |
| 2025-09-02 | K | 78.5 | 78.54 | 78.35 | 78.39 | 78.39 | 2.301e+6 |
| 2025-09-02 | HIG | 130.76 | 131.26 | 129.68 | 130.77 | 130.77 | 1.278e+6 |
| 2025-09-02 | HWM | 172.03 | 173.31 | 170.53 | 172.94 | 172.94 | 1.995e+6 |
| 2025-09-02 | AEE | 97.55 | 97.86 | 96.94 | 97.64 | 97.64 | 1.640e+6 |
| 2025-09-02 | LKQ | 31.38 | 31.52 | 30.96 | 30.97 | 30.97 | 4.899e+6 |