Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104301–104350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | CNP | 37.12 | 37.21 | 36.9 | 37.11 | 37.11 | 3.247e+6 |
| 2025-08-27 | FIS | 68.54 | 69.35 | 68.33 | 68.34 | 68.34 | 3.637e+6 |
| 2025-08-27 | ENPH | 37.65 | 38.42 | 37.4 | 37.56 | 37.56 | 4.556e+6 |
| 2025-08-27 | ARE | 77.44 | 78.78 | 77.23 | 78.03 | 78.03 | 905,406 |
| 2025-08-27 | IEX | 163.2 | 165.19 | 163.09 | 164.19 | 164.19 | 612,300 |
| 2025-08-27 | CNX | 29.31 | 29.48 | 29.01 | 29.07 | 29.07 | 1.267e+6 |
| 2025-08-27 | IT | 242.62 | 246.38 | 242.47 | 246.36 | 246.36 | 1.038e+6 |
| 2025-08-27 | HD | 401.19 | 404.04 | 399.63 | 400.65 | 400.65 | 2.488e+6 |
| 2025-08-27 | HSIC | 68.7 | 69.52 | 68.27 | 68.98 | 68.98 | 1.760e+6 |
| 2025-08-27 | LW | 54.79 | 55.63 | 54.65 | 55.37 | 55.37 | 1.057e+6 |
| 2025-08-27 | COF | 222.18 | 224.04 | 221.8 | 221.9 | 221.9 | 2.829e+6 |
| 2025-08-27 | FDX | 227.27 | 229.27 | 226.66 | 228.63 | 228.63 | 1.084e+6 |
| 2025-08-27 | EXC | 43.59 | 43.76 | 43.44 | 43.63 | 43.63 | 6.119e+6 |
| 2025-08-27 | CMG | 42.52 | 42.94 | 42.46 | 42.65 | 42.65 | 1.276e+7 |
| 2025-08-27 | FE | 42.35 | 42.59 | 42.31 | 42.49 | 42.49 | 3.238e+6 |
| 2025-08-27 | IP | 47.01 | 47.06 | 46.35 | 46.62 | 46.62 | 2.035e+6 |
| 2025-08-27 | LRCX | 102.67 | 103.28 | 101.88 | 103.17 | 103.17 | 7.215e+6 |
| 2025-08-27 | INFO | 22.89 | 22.97 | 22.89 | 22.97 | 22.97 | 1,600 |
| 2025-08-27 | HOOD | 108.69 | 109.27 | 102.81 | 102.92 | 102.92 | 3.594e+7 |
| 2025-08-27 | CMI | 392.23 | 398.49 | 392.23 | 397.08 | 397.08 | 533,066 |
| 2025-08-27 | COP | 94.75 | 96.24 | 94.43 | 95.53 | 95.53 | 5.760e+6 |
| 2025-08-27 | CMS | 70.51 | 70.87 | 70.29 | 70.58 | 70.58 | 1.516e+6 |
| 2025-08-27 | FBIN | 57.8 | 59.19 | 57.8 | 58.47 | 58.47 | 1.106e+6 |
| 2025-08-27 | IRM | 89.29 | 89.92 | 89.04 | 89.45 | 89.45 | 868,326 |
| 2025-08-27 | APO | 132.44 | 134.64 | 131.98 | 134.08 | 134.08 | 2.997e+6 |
| 2025-08-27 | LOW | 255.19 | 256.96 | 254.44 | 255.02 | 255.02 | 2.149e+6 |
| 2025-08-27 | ILMN | 98.54 | 99.73 | 98.1 | 99.54 | 99.54 | 1.169e+6 |
| 2025-08-27 | INCY | 84.13 | 85.12 | 84.13 | 84.84 | 84.84 | 1.460e+6 |
| 2025-08-27 | BEN | 24.15 | 24.72 | 24.14 | 24.59 | 24.59 | 3.442e+6 |
| 2025-08-27 | LII | 562.44 | 567.33 | 558.09 | 562.45 | 562.45 | 524,327 |
| 2025-08-27 | HBI | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 5.989e+6 |
| 2025-08-27 | AXP | 317.41 | 320.98 | 317 | 319.93 | 319.93 | 1.970e+6 |
| 2025-08-27 | BF-B | 29 | 29.71 | 28.84 | 29.71 | 29.71 | 4.118e+6 |
| 2025-08-27 | AEE | 98.76 | 99.16 | 98.24 | 98.8 | 98.8 | 1.143e+6 |
| 2025-08-27 | HRB | 48.62 | 49.38 | 48.62 | 49.32 | 49.32 | 1.912e+6 |
| 2025-08-27 | DRI | 200.81 | 202.15 | 200.6 | 201.53 | 201.53 | 591,545 |
| 2025-08-27 | AMP | 511.3 | 516.08 | 510.73 | 513.07 | 513.07 | 273,940 |
| 2025-08-27 | BRK-B | 491.08 | 497.21 | 490.6 | 495.72 | 495.72 | 4.386e+6 |
| 2025-08-27 | K | 78.69 | 78.81 | 78.57 | 78.63 | 78.63 | 1.394e+6 |
| 2025-08-27 | CHRW | 124.78 | 126.9 | 124.44 | 126.5 | 126.5 | 2.327e+6 |
| 2025-08-27 | COR | 289.04 | 290.82 | 287.06 | 288.92 | 288.92 | 880,200 |
| 2025-08-27 | LKQ | 30.52 | 31.28 | 30.43 | 31.08 | 31.08 | 4.718e+6 |
| 2025-08-27 | M | 13.4 | 13.4 | 13.04 | 13.21 | 13.21 | 9.247e+6 |
| 2025-08-27 | KIM | 21.41 | 21.68 | 21.38 | 21.61 | 21.61 | 2.257e+6 |
| 2025-08-27 | GRMN | 228.77 | 233.13 | 228.77 | 232.76 | 232.76 | 602,505 |
| 2025-08-27 | CTRA | 23.57 | 24.05 | 23.55 | 23.76 | 23.76 | 5.814e+6 |
| 2025-08-27 | CHD | 91.52 | 92.21 | 91.52 | 92.12 | 92.12 | 1.226e+6 |
| 2025-08-27 | AZO | 4,216.02 | 4,216.02 | 4,164.02 | 4,205.41 | 4,205.41 | 113,500 |
| 2025-08-27 | FLS | 53.67 | 54.6 | 53.6 | 54.32 | 54.32 | 1.552e+6 |
| 2025-08-27 | EVRG | 69.9 | 70.4 | 69.8 | 70.21 | 70.21 | 1.751e+6 |