Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103101–103150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | COO | 65.06 | 67.55 | 64.82 | 67.4 | 67.4 | 4.073e+6 |
| 2025-08-29 | HUBB | 439.59 | 440.96 | 427.11 | 428.4 | 428.4 | 579,238 |
| 2025-08-29 | LLY | 728.77 | 733.85 | 724.97 | 729.03 | 729.03 | 2.551e+6 |
| 2025-08-29 | HUM | 294.03 | 300.47 | 293.48 | 300.06 | 300.06 | 1.100e+6 |
| 2025-08-29 | ES | 61.49 | 61.92 | 61.16 | 61.27 | 61.27 | 1.741e+6 |
| 2025-08-29 | HPE | 22.44 | 22.46 | 22.03 | 22.17 | 22.17 | 1.996e+7 |
| 2025-08-29 | COST | 941.01 | 944.61 | 936.49 | 939.34 | 939.34 | 1.609e+6 |
| 2025-08-29 | CRWD | 444.87 | 448 | 420.39 | 423.7 | 423.7 | 5.485e+6 |
| 2025-08-29 | IBKR | 62.34 | 62.67 | 61.5 | 62.1 | 62.1 | 6.085e+6 |
| 2025-08-29 | EXR | 137.51 | 138.87 | 137.5 | 138.68 | 138.68 | 857,381 |
| 2025-08-29 | APTV | 80.37 | 80.64 | 79.08 | 79.53 | 79.53 | 1.834e+6 |
| 2025-08-29 | INTU | 663.7 | 669.2 | 659.88 | 662.51 | 662.51 | 1.594e+6 |
| 2025-08-29 | CNP | 36.86 | 37.23 | 36.83 | 37.09 | 37.09 | 4.847e+6 |
| 2025-08-29 | FIS | 68.54 | 68.96 | 67.99 | 68.4 | 68.4 | 4.450e+6 |
| 2025-08-29 | ENPH | 37.6 | 38.7 | 37.19 | 37.7 | 37.7 | 4.037e+6 |
| 2025-08-29 | ARE | 78.19 | 78.96 | 77.89 | 78.72 | 78.72 | 890,870 |
| 2025-08-29 | IEX | 163.74 | 164.08 | 161.96 | 162.62 | 162.62 | 445,723 |
| 2025-08-29 | CNX | 29.22 | 29.4 | 28.96 | 29.2 | 29.2 | 1.222e+6 |
| 2025-08-29 | IT | 247.68 | 251.36 | 247.06 | 251.19 | 251.19 | 920,293 |
| 2025-08-29 | HD | 400.15 | 401.3 | 397.87 | 399.21 | 399.21 | 2.211e+6 |
| 2025-08-29 | HSIC | 69.04 | 69.6 | 68.86 | 69.58 | 69.58 | 1.022e+6 |
| 2025-08-29 | LW | 55.06 | 56.37 | 54.74 | 56.22 | 56.22 | 1.115e+6 |
| 2025-08-29 | COF | 224.54 | 225.47 | 222.5 | 224.54 | 224.54 | 2.552e+6 |
| 2025-08-29 | FDX | 227.97 | 229.57 | 226.43 | 227.51 | 227.51 | 1.486e+6 |
| 2025-08-29 | EXC | 43.04 | 43.14 | 42.79 | 42.93 | 42.93 | 4.003e+6 |
| 2025-08-29 | CMG | 42.27 | 42.4 | 41.77 | 42.14 | 42.14 | 1.480e+7 |
| 2025-08-29 | FE | 42.16 | 42.55 | 42.16 | 42.35 | 42.35 | 4.028e+6 |
| 2025-08-29 | IP | 47.22 | 47.93 | 47.03 | 47.88 | 47.88 | 3.451e+6 |
| 2025-08-29 | LRCX | 101.42 | 102.2 | 98.34 | 99.67 | 99.67 | 1.218e+7 |
| 2025-08-29 | INFO | 22.87 | 22.9 | 22.87 | 22.89 | 22.89 | 523 |
| 2025-08-29 | HOOD | 102.84 | 104.4 | 101.93 | 104.03 | 104.03 | 2.227e+7 |
| 2025-08-29 | CMI | 394.76 | 397.41 | 391.04 | 394.16 | 394.16 | 593,500 |
| 2025-08-29 | COP | 95.92 | 96.92 | 95.69 | 96.58 | 96.58 | 4.594e+6 |
| 2025-08-29 | CMS | 69.62 | 70.28 | 69.52 | 69.96 | 69.96 | 1.487e+6 |
| 2025-08-29 | IRM | 89.62 | 90 | 89.09 | 89.9 | 89.9 | 1.109e+6 |
| 2025-08-29 | FBIN | 57.77 | 58.18 | 57.15 | 57.49 | 57.49 | 835,146 |
| 2025-08-29 | LOW | 254.13 | 255.16 | 252.35 | 254.42 | 254.42 | 2.178e+6 |
| 2025-08-29 | INCY | 83.85 | 84.63 | 83.41 | 84.61 | 84.61 | 1.338e+6 |
| 2025-08-29 | LII | 556.81 | 559.88 | 548.69 | 553.38 | 553.38 | 306,400 |
| 2025-08-29 | JNJ | 173.93 | 175.36 | 173.42 | 175.12 | 175.12 | 6.942e+6 |
| 2025-08-29 | BF-B | 28.4 | 29.28 | 28.24 | 29.21 | 29.21 | 5.363e+6 |
| 2025-08-29 | EL | 89.43 | 91.35 | 89.43 | 90.76 | 90.76 | 2.358e+6 |
| 2025-08-29 | AMP | 512.01 | 516.61 | 508.38 | 509.66 | 509.66 | 418,838 |
| 2025-08-29 | IQV | 188 | 192.13 | 188 | 190.81 | 190.81 | 1.089e+6 |
| 2025-08-29 | CAT | 422.38 | 425.06 | 411.42 | 416.06 | 416.06 | 3.674e+6 |
| 2025-08-29 | COR | 289.35 | 290.37 | 287.66 | 289.96 | 289.96 | 1.123e+6 |
| 2025-08-29 | LYB | 53.87 | 55.12 | 53.74 | 54.12 | 54.12 | 3.500e+6 |
| 2025-08-29 | LVS | 56.64 | 57.18 | 56.42 | 56.77 | 56.77 | 3.245e+6 |
| 2025-08-29 | KIM | 21.65 | 21.75 | 21.52 | 21.72 | 21.72 | 3.291e+6 |
| 2025-08-29 | HWM | 175.87 | 176.26 | 172.24 | 173.82 | 173.82 | 1.666e+6 |