Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103701–103750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | FE | 42.49 | 42.52 | 42.12 | 42.29 | 42.29 | 3.074e+6 |
| 2025-08-28 | IP | 47.49 | 47.5 | 46.76 | 47.19 | 47.19 | 3.212e+6 |
| 2025-08-28 | LRCX | 103.5 | 104.4 | 102.47 | 103.59 | 103.59 | 7.375e+6 |
| 2025-08-28 | INFO | 23.01 | 23.07 | 22.94 | 23.06 | 23.06 | 1,400 |
| 2025-08-28 | HOOD | 104 | 105.4 | 102.76 | 103.69 | 103.69 | 2.606e+7 |
| 2025-08-28 | CMI | 398.6 | 399.06 | 395.75 | 397.6 | 397.6 | 453,730 |
| 2025-08-28 | COP | 95.7 | 96.27 | 94.49 | 96.07 | 96.07 | 4.241e+6 |
| 2025-08-28 | CMS | 70.4 | 70.79 | 69.5 | 69.61 | 69.61 | 1.519e+6 |
| 2025-08-28 | IRM | 90.06 | 90.06 | 88.71 | 89.54 | 89.54 | 725,306 |
| 2025-08-28 | LOW | 255.55 | 255.78 | 252.09 | 253.91 | 253.91 | 1.779e+6 |
| 2025-08-28 | FBIN | 58.95 | 58.95 | 57.3 | 57.91 | 57.91 | 1.039e+6 |
| 2025-08-28 | ILMN | 99.73 | 100.02 | 97.82 | 99.17 | 99.17 | 1.145e+6 |
| 2025-08-28 | INCY | 84.26 | 84.59 | 83.5 | 83.7 | 83.7 | 1.012e+6 |
| 2025-08-28 | LII | 564.03 | 564.8 | 552.45 | 554.99 | 554.99 | 297,168 |
| 2025-08-28 | JNJ | 174.33 | 174.45 | 172.61 | 173.42 | 173.42 | 6.425e+6 |
| 2025-08-28 | DE | 490.14 | 490.14 | 484.8 | 486.61 | 486.61 | 1.120e+6 |
| 2025-08-28 | AXP | 321.44 | 324.97 | 319.47 | 324.42 | 324.42 | 2.195e+6 |
| 2025-08-28 | BF-B | 30.75 | 30.84 | 27.98 | 28.26 | 28.26 | 6.617e+6 |
| 2025-08-28 | AEE | 98.62 | 98.62 | 97.36 | 97.66 | 97.66 | 1.488e+6 |
| 2025-08-28 | DRI | 201.39 | 202.25 | 200.4 | 201.97 | 201.97 | 730,600 |
| 2025-08-28 | AMP | 513.96 | 514.8 | 510.36 | 511.46 | 511.46 | 353,100 |
| 2025-08-28 | AMGN | 281.11 | 281.11 | 278.8 | 279.52 | 279.52 | 1.887e+6 |
| 2025-08-28 | IQV | 188.53 | 189.42 | 186.1 | 188.73 | 188.73 | 1.162e+6 |
| 2025-08-28 | EIX | 53.04 | 53.23 | 52.32 | 52.47 | 52.47 | 1.836e+6 |
| 2025-08-28 | CPRT | 48.74 | 48.97 | 48.56 | 48.75 | 48.75 | 4.689e+6 |
| 2025-08-28 | BRK-B | 498.03 | 500.14 | 496.07 | 499.86 | 499.86 | 4.530e+6 |
| 2025-08-28 | CAT | 431.82 | 432.88 | 429.56 | 431.82 | 431.82 | 1.652e+6 |
| 2025-08-28 | M | 13.22 | 13.29 | 12.82 | 12.97 | 12.97 | 9.026e+6 |
| 2025-08-28 | LVS | 56.45 | 56.88 | 56.26 | 56.85 | 56.85 | 3.127e+6 |
| 2025-08-28 | GDDY | 148.45 | 148.51 | 146.52 | 147.86 | 147.86 | 1.826e+6 |
| 2025-08-28 | GRMN | 233.64 | 238.95 | 233.04 | 238.21 | 238.21 | 1.653e+6 |
| 2025-08-28 | CTRA | 23.7 | 24.02 | 23.48 | 24 | 24 | 5.084e+6 |
| 2025-08-28 | LKQ | 31.17 | 31.32 | 30.89 | 31.25 | 31.25 | 3.252e+6 |
| 2025-08-28 | EXE | 93.57 | 95.97 | 92.75 | 95.68 | 95.68 | 2.304e+6 |
| 2025-08-28 | BIO | 290.75 | 294.63 | 288.98 | 293.67 | 293.67 | 189,617 |
| 2025-08-28 | LUV | 32.87 | 32.87 | 32.09 | 32.51 | 32.51 | 5.208e+6 |
| 2025-08-28 | GILD | 111.47 | 111.69 | 110.18 | 110.42 | 110.42 | 4.149e+6 |
| 2025-08-28 | GEN | 30.47 | 30.47 | 29.74 | 29.76 | 29.76 | 3.938e+6 |
| 2025-08-28 | HAL | 21.95 | 22.28 | 21.66 | 22.21 | 22.21 | 1.198e+7 |
| 2025-08-28 | CTVA | 74.48 | 74.61 | 72.86 | 73.78 | 73.78 | 3.928e+6 |
| 2025-08-28 | LITE | 128.25 | 137.08 | 127.11 | 135.55 | 135.55 | 6.644e+6 |
| 2025-08-28 | IPGP | 84 | 85.29 | 83.19 | 84.98 | 84.98 | 315,400 |
| 2025-08-28 | HCA | 402.82 | 406.23 | 398.87 | 405.34 | 405.34 | 965,400 |
| 2025-08-28 | CHD | 91.88 | 92.05 | 91 | 91.19 | 91.19 | 1.511e+6 |
| 2025-08-28 | KMX | 61.76 | 62.19 | 60.15 | 62.17 | 62.17 | 3.371e+6 |
| 2025-08-28 | CRL | 162.93 | 163.69 | 159.62 | 163.22 | 163.22 | 774,400 |
| 2025-08-28 | KMI | 26.07 | 26.25 | 25.94 | 26.21 | 26.21 | 1.185e+7 |
| 2025-08-28 | HII | 272.98 | 273.87 | 269.66 | 271.86 | 271.86 | 448,136 |
| 2025-08-28 | LULU | 206.05 | 206.61 | 202.38 | 205.08 | 205.08 | 2.832e+6 |
| 2025-08-28 | CL | 82.7 | 83.1 | 81.66 | 81.86 | 81.86 | 5.322e+6 |