Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102601–102650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | KO | 67.49 | 67.86 | 66.81 | 67.59 | 67.59 | 2.477e+7 |
| 2025-09-02 | DOC | 16.94 | 17.06 | 16.89 | 17.03 | 17.03 | 5.554e+6 |
| 2025-09-02 | MA | 592.92 | 592.92 | 583.35 | 589.19 | 589.19 | 2.285e+6 |
| 2025-09-02 | GD | 320.16 | 320.65 | 317.83 | 320.17 | 320.17 | 874,265 |
| 2025-09-02 | ETSY | 52.24 | 52.24 | 51.15 | 51.7 | 51.7 | 4.920e+6 |
| 2025-09-02 | DD | 31.31 | 31.39 | 30.92 | 31.3 | 31.3 | 6.195e+6 |
| 2025-09-02 | ITW | 258.33 | 258.33 | 255.86 | 257.34 | 257.34 | 898,322 |
| 2025-09-02 | IBM | 236.48 | 237.12 | 233.88 | 237.07 | 237.07 | 3.470e+6 |
| 2025-09-02 | EME | 604.97 | 620.66 | 595.3 | 619.5 | 619.5 | 298,700 |
| 2025-09-02 | GOOGL | 207.98 | 211.21 | 205.74 | 210.88 | 210.88 | 4.752e+7 |
| 2025-09-02 | GME | 22.36 | 23.41 | 22.18 | 23.41 | 23.41 | 9.567e+6 |
| 2025-09-02 | APH | 106.32 | 108.74 | 104.89 | 108.67 | 108.67 | 6.987e+6 |
| 2025-09-02 | FL | 24.11 | 24.16 | 24.02 | 24.15 | 24.15 | 1.890e+6 |
| 2025-09-02 | KIM | 21.6 | 21.68 | 21.38 | 21.49 | 21.49 | 4.391e+6 |
| 2025-09-02 | CHRW | 126.47 | 127.48 | 125.96 | 127.32 | 127.32 | 1.367e+6 |
| 2025-09-02 | GNRC | 181.21 | 182.57 | 177.46 | 179.51 | 179.51 | 994,800 |
| 2025-09-02 | CPRI | 20.45 | 20.71 | 20.21 | 20.59 | 20.59 | 2.396e+6 |
| 2025-09-02 | HBI | 6.23 | 6.27 | 6.09 | 6.1 | 6.1 | 3.700e+6 |
| 2025-09-02 | DE | 468.28 | 477.16 | 466.23 | 472.1 | 472.1 | 1.601e+6 |
| 2025-09-02 | FOSL | 3.05 | 3.37 | 3.01 | 3.26 | 3.26 | 982,000 |
| 2025-09-02 | CTVA | 73.36 | 73.68 | 72.94 | 73.56 | 73.56 | 3.262e+6 |
| 2025-09-02 | LEG | 9.31 | 9.41 | 9.16 | 9.18 | 9.18 | 1.465e+6 |
| 2025-09-02 | ETN | 340.2 | 341.65 | 336.98 | 340.81 | 340.81 | 2.464e+6 |
| 2025-09-02 | GE | 272.86 | 274.53 | 266.99 | 274.34 | 274.34 | 4.081e+6 |
| 2025-09-02 | IDXX | 637.05 | 641.21 | 630.54 | 639.45 | 639.45 | 440,500 |
| 2025-09-02 | GNW | 8.5 | 8.55 | 8.39 | 8.46 | 8.46 | 3.771e+6 |
| 2025-09-02 | EOG | 121.19 | 122.79 | 120.28 | 122.77 | 122.77 | 2.225e+6 |
| 2025-09-02 | HPQ | 27 | 27.89 | 26.75 | 27.86 | 27.86 | 1.326e+7 |
| 2025-09-02 | GEV | 589.52 | 592.97 | 566.87 | 578.67 | 578.67 | 5.267e+6 |
| 2025-09-02 | GPN | 87.11 | 87.4 | 85.39 | 86.19 | 86.19 | 2.478e+6 |
| 2025-09-02 | COHR | 87.11 | 88.24 | 85.94 | 87.8 | 87.8 | 4.123e+6 |
| 2025-09-02 | CRH | 108.04 | 110.28 | 107.72 | 110.11 | 110.11 | 4.067e+6 |
| 2025-09-02 | FICO | 1,505 | 1,525.42 | 1,481.22 | 1,504.88 | 1,504.88 | 334,500 |
| 2025-09-02 | GRMN | 234.9 | 236.84 | 229.01 | 231.53 | 231.53 | 1.259e+6 |
| 2025-09-02 | MAS | 71.15 | 71.6 | 70.53 | 71.37 | 71.37 | 2.277e+6 |
| 2025-09-02 | HAS | 78.62 | 79.31 | 77.92 | 78.47 | 78.47 | 1.598e+6 |
| 2025-09-02 | BIO | 293.83 | 296.4 | 286.89 | 290.71 | 290.71 | 215,809 |
| 2025-09-02 | FSLR | 190.15 | 196.25 | 187.64 | 195.78 | 195.78 | 1.935e+6 |
| 2025-09-02 | IVZ | 20.87 | 21.14 | 20.57 | 21.13 | 21.13 | 4.734e+6 |
| 2025-09-02 | KMX | 60.45 | 60.8 | 59.43 | 59.69 | 59.69 | 2.720e+6 |
| 2025-09-02 | CPB | 30.62 | 31 | 29.81 | 30.08 | 30.08 | 9.541e+6 |
| 2025-09-02 | KVUE | 19.91 | 20.07 | 19.85 | 20.03 | 20.03 | 1.172e+7 |
| 2025-09-02 | ELV | 314.2 | 320.25 | 312.49 | 316.99 | 316.99 | 1.950e+6 |
| 2025-09-02 | APO | 132.73 | 134.34 | 130.68 | 134.2 | 134.2 | 3.697e+6 |
| 2025-09-02 | DRI | 201.01 | 203.74 | 201.01 | 203.29 | 203.29 | 783,300 |
| 2025-09-02 | LVS | 56.02 | 56.56 | 55.55 | 56.16 | 56.16 | 5.160e+6 |
| 2025-09-02 | GEHC | 72.88 | 73.22 | 71.05 | 71.51 | 71.51 | 4.046e+6 |
| 2025-09-02 | GIS | 47.35 | 47.81 | 46.81 | 47.24 | 47.24 | 6.254e+6 |
| 2025-09-02 | GLW | 66.65 | 68.22 | 65.79 | 68.11 | 68.11 | 9.109e+6 |
| 2025-09-02 | BRK-B | 504.24 | 505.9 | 497.62 | 501.14 | 501.14 | 4.978e+6 |