Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104901–104950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | HOLX | 67 | 67.22 | 66.33 | 66.63 | 66.63 | 3.039e+6 |
| 2025-08-26 | COO | 73.48 | 73.79 | 72.93 | 73.66 | 73.66 | 4.309e+6 |
| 2025-08-26 | HUBB | 432.95 | 439.13 | 432.95 | 438.55 | 438.55 | 546,797 |
| 2025-08-26 | LLY | 712.78 | 732.62 | 709.65 | 732.47 | 732.47 | 7.696e+6 |
| 2025-08-26 | HUM | 293.24 | 297.21 | 291.5 | 295.32 | 295.32 | 1.011e+6 |
| 2025-08-26 | ES | 60.6 | 61.48 | 60.52 | 61.31 | 61.31 | 5.335e+6 |
| 2025-08-26 | HPE | 22.15 | 22.35 | 22 | 22.1 | 22.1 | 1.706e+7 |
| 2025-08-26 | COST | 937.37 | 940.07 | 929.31 | 937.37 | 937.37 | 4.341e+6 |
| 2025-08-26 | CRWD | 419.32 | 425 | 416.7 | 417.6 | 417.6 | 3.147e+6 |
| 2025-08-26 | IBKR | 64.28 | 64.28 | 61.64 | 63.08 | 63.08 | 1.232e+7 |
| 2025-08-26 | EXR | 137.1 | 137.43 | 135.25 | 135.77 | 135.77 | 1.296e+6 |
| 2025-08-26 | APTV | 78.52 | 80.02 | 78.5 | 79.88 | 79.88 | 3.675e+6 |
| 2025-08-26 | INTU | 653.57 | 661.93 | 652.02 | 655.1 | 655.1 | 3.763e+6 |
| 2025-08-26 | CNP | 37.14 | 37.25 | 36.86 | 37.08 | 37.08 | 4.054e+6 |
| 2025-08-26 | FIS | 69.64 | 70.12 | 68.28 | 68.58 | 68.58 | 4.438e+6 |
| 2025-08-26 | ENPH | 38.5 | 39.57 | 37.84 | 37.96 | 37.96 | 7.133e+6 |
| 2025-08-26 | ARE | 76.59 | 77.71 | 76.16 | 77.18 | 77.18 | 1.814e+6 |
| 2025-08-26 | IEX | 163.81 | 164.37 | 162.81 | 164.11 | 164.11 | 755,121 |
| 2025-08-26 | CNX | 28.81 | 29.27 | 28.57 | 29.19 | 29.19 | 1.903e+6 |
| 2025-08-26 | IT | 241.05 | 244.23 | 241.05 | 243.13 | 243.13 | 2.533e+6 |
| 2025-08-26 | HD | 400.41 | 401.43 | 397.18 | 399.96 | 399.96 | 3.181e+6 |
| 2025-08-26 | HSIC | 69.8 | 70.18 | 68.86 | 69.06 | 69.06 | 1.700e+6 |
| 2025-08-26 | LW | 54.79 | 55.21 | 54.36 | 55.12 | 55.12 | 1.486e+6 |
| 2025-08-26 | COF | 217.9 | 222.58 | 217.63 | 222.27 | 222.27 | 3.672e+6 |
| 2025-08-26 | FDX | 228.92 | 229.24 | 226.42 | 227.54 | 227.54 | 1.744e+6 |
| 2025-08-26 | EXC | 43.84 | 44.03 | 43.51 | 43.66 | 43.66 | 9.450e+6 |
| 2025-08-26 | CMG | 42.8 | 43.13 | 42.28 | 42.52 | 42.52 | 1.860e+7 |
| 2025-08-26 | FE | 42.46 | 42.57 | 42.14 | 42.32 | 42.32 | 5.018e+6 |
| 2025-08-26 | IP | 47.2 | 47.64 | 46.9 | 47.02 | 47.02 | 4.896e+6 |
| 2025-08-26 | LRCX | 100.81 | 103.49 | 100.61 | 103.13 | 103.13 | 1.178e+7 |
| 2025-08-26 | INFO | 22.7 | 22.88 | 22.7 | 22.88 | 22.88 | 1,000 |
| 2025-08-26 | HOOD | 106.85 | 109.36 | 105.12 | 108.8 | 108.8 | 2.736e+7 |
| 2025-08-26 | CMI | 391.41 | 394.99 | 390.78 | 394.18 | 394.18 | 973,500 |
| 2025-08-26 | COP | 95.23 | 95.63 | 94.05 | 94.7 | 94.7 | 7.052e+6 |
| 2025-08-26 | CMS | 70.64 | 71.14 | 70.3 | 70.47 | 70.47 | 2.495e+6 |
| 2025-08-26 | FBIN | 58.78 | 59.59 | 58.61 | 58.77 | 58.77 | 1.423e+6 |
| 2025-08-26 | IRM | 89.13 | 90.09 | 88.74 | 89.02 | 89.02 | 1.110e+6 |
| 2025-08-26 | F | 11.4 | 11.46 | 11.36 | 11.43 | 11.43 | 4.861e+7 |
| 2025-08-26 | APO | 131.6 | 133.05 | 130.62 | 132.77 | 132.77 | 3.634e+6 |
| 2025-08-26 | LOW | 254.82 | 255.1 | 252.52 | 254.68 | 254.68 | 2.865e+6 |
| 2025-08-26 | ILMN | 99.8 | 100.83 | 98.51 | 98.73 | 98.73 | 1.800e+6 |
| 2025-08-26 | INCY | 84.71 | 84.71 | 83.66 | 84 | 84 | 2.325e+6 |
| 2025-08-26 | LII | 567.97 | 570.64 | 559.11 | 563.07 | 563.07 | 391,200 |
| 2025-08-26 | AXP | 312.54 | 318.27 | 311.65 | 318.08 | 318.08 | 1.849e+6 |
| 2025-08-26 | HBI | 6.22 | 6.33 | 6.21 | 6.27 | 6.27 | 4.599e+6 |
| 2025-08-26 | DLR | 162.64 | 166.46 | 162.62 | 164.3 | 164.3 | 3.335e+6 |
| 2025-08-26 | HRB | 50.25 | 50.76 | 48.74 | 48.76 | 48.76 | 2.207e+6 |
| 2025-08-26 | DRI | 201.01 | 201.99 | 200.25 | 201.26 | 201.26 | 907,432 |
| 2025-08-26 | DE | 483.22 | 485.56 | 475.3 | 482.97 | 482.97 | 1.503e+6 |
| 2025-08-26 | CPRT | 48.34 | 48.71 | 48.03 | 48.65 | 48.65 | 5.140e+6 |