Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103651–103700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | DOW | 24.05 | 24.05 | 23.31 | 23.58 | 23.58 | 1.171e+7 |
| 2025-08-28 | DPZ | 448.24 | 449.43 | 441.27 | 443.19 | 443.19 | 477,100 |
| 2025-08-28 | DTE | 134.86 | 134.98 | 133.07 | 133.16 | 133.16 | 889,300 |
| 2025-08-28 | DVA | 137.97 | 138.05 | 134.71 | 136.03 | 136.03 | 990,240 |
| 2025-08-28 | DVN | 35.07 | 35.31 | 34.6 | 35.22 | 35.22 | 5.126e+6 |
| 2025-08-28 | DXCM | 76.26 | 76.36 | 74.21 | 75.08 | 75.08 | 5.970e+6 |
| 2025-08-28 | EBAY | 92.68 | 92.82 | 90.96 | 91.88 | 91.88 | 6.204e+6 |
| 2025-08-28 | ECL | 277.52 | 278.19 | 275.26 | 276.82 | 276.82 | 852,600 |
| 2025-08-28 | ED | 97.43 | 97.55 | 95.51 | 95.79 | 95.79 | 2.400e+6 |
| 2025-08-28 | EG | 336.46 | 337.74 | 332.33 | 333.68 | 333.68 | 224,643 |
| 2025-08-28 | KR | 66.77 | 66.93 | 65.73 | 66.42 | 66.42 | 6.585e+6 |
| 2025-08-28 | KSS | 15.91 | 16.08 | 14.1 | 15.03 | 15.03 | 1.693e+7 |
| 2025-08-28 | L | 96.31 | 96.48 | 95.73 | 96.41 | 96.41 | 617,600 |
| 2025-08-28 | LDOS | 181.82 | 182.24 | 178.79 | 180.11 | 180.11 | 592,500 |
| 2025-08-28 | LEN | 131.71 | 132.12 | 129.18 | 131.28 | 131.28 | 4.030e+6 |
| 2025-08-28 | LHX | 272.94 | 273.96 | 271.74 | 273.72 | 273.72 | 759,351 |
| 2025-08-28 | LIN | 477.67 | 478.11 | 474.27 | 477.26 | 477.26 | 2.579e+6 |
| 2025-08-28 | LYV | 165.78 | 167.22 | 165.45 | 166.62 | 166.62 | 1.067e+6 |
| 2025-08-28 | MAA | 139.47 | 139.47 | 137.96 | 139.19 | 139.19 | 389,148 |
| 2025-08-28 | MAR | 268.41 | 269.88 | 267.13 | 268.57 | 268.57 | 970,200 |
| 2025-08-28 | EMN | 66.56 | 66.71 | 64.92 | 65.68 | 65.68 | 1.269e+6 |
| 2025-08-28 | HOG | 28.59 | 28.59 | 27.73 | 28.12 | 28.12 | 1.487e+6 |
| 2025-08-28 | COIN | 312.56 | 315.95 | 306 | 308.47 | 308.47 | 6.293e+6 |
| 2025-08-28 | HOLX | 66.5 | 66.73 | 65.83 | 66.62 | 66.62 | 1.158e+6 |
| 2025-08-28 | COO | 62.27 | 66.83 | 61.78 | 64.58 | 64.58 | 1.491e+7 |
| 2025-08-28 | HUBB | 443.1 | 446.35 | 440.37 | 441.8 | 441.8 | 481,397 |
| 2025-08-28 | LLY | 732.24 | 735.02 | 722.83 | 728.42 | 728.42 | 3.117e+6 |
| 2025-08-28 | HUM | 293.71 | 296.25 | 290.8 | 294.35 | 294.35 | 997,500 |
| 2025-08-28 | ES | 61.89 | 62.07 | 61.29 | 61.49 | 61.49 | 1.887e+6 |
| 2025-08-28 | HPE | 22.42 | 22.9 | 22.3 | 22.75 | 22.75 | 2.496e+7 |
| 2025-08-28 | COST | 946.28 | 946.98 | 940.14 | 940.97 | 940.97 | 2.068e+6 |
| 2025-08-28 | CRWD | 410 | 442.17 | 409.25 | 442 | 442 | 9.982e+6 |
| 2025-08-28 | IBKR | 62.26 | 62.74 | 61.79 | 62.56 | 62.56 | 8.207e+6 |
| 2025-08-28 | EXR | 136.95 | 137.57 | 136.42 | 137.47 | 137.47 | 649,000 |
| 2025-08-28 | APTV | 80.28 | 80.52 | 79.19 | 80.3 | 80.3 | 2.062e+6 |
| 2025-08-28 | INTU | 659.19 | 670.08 | 657.52 | 663.7 | 663.7 | 2.071e+6 |
| 2025-08-28 | CNP | 37 | 37.11 | 36.77 | 36.86 | 36.86 | 3.720e+6 |
| 2025-08-28 | FIS | 68.38 | 68.57 | 67.93 | 68.34 | 68.34 | 2.896e+6 |
| 2025-08-28 | ENPH | 38.09 | 38.23 | 37.16 | 37.58 | 37.58 | 3.875e+6 |
| 2025-08-28 | ARE | 78.03 | 78.35 | 77 | 78.14 | 78.14 | 793,818 |
| 2025-08-28 | IEX | 165.1 | 165.1 | 161.85 | 163.34 | 163.34 | 584,200 |
| 2025-08-28 | CNX | 29.05 | 29.33 | 28.7 | 29.25 | 29.25 | 1.044e+6 |
| 2025-08-28 | IT | 247.24 | 248.56 | 245.15 | 247.73 | 247.73 | 881,800 |
| 2025-08-28 | HD | 399.44 | 401.35 | 397.29 | 399.88 | 399.88 | 4.052e+6 |
| 2025-08-28 | HSIC | 68.95 | 69.22 | 68.43 | 69.03 | 69.03 | 1.964e+6 |
| 2025-08-28 | LW | 55.26 | 55.33 | 54.52 | 54.97 | 54.97 | 1.143e+6 |
| 2025-08-28 | COF | 222.8 | 225 | 222.39 | 224.46 | 224.46 | 2.822e+6 |
| 2025-08-28 | FDX | 229.4 | 229.4 | 224.52 | 227.71 | 227.71 | 1.401e+6 |
| 2025-08-28 | EXC | 43.57 | 43.57 | 42.92 | 43.01 | 43.01 | 5.393e+6 |
| 2025-08-28 | CMG | 42.73 | 42.74 | 42.02 | 42.41 | 42.41 | 1.322e+7 |