Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109201–109250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | EMN | 64.35 | 64.93 | 62.96 | 63.16 | 63.16 | 1.414e+6 |
| 2025-08-15 | HOG | 27.07 | 27.17 | 26.55 | 26.74 | 26.74 | 2.240e+6 |
| 2025-08-15 | COIN | 322.85 | 323.4 | 314.56 | 317.55 | 317.55 | 7.881e+6 |
| 2025-08-15 | ATO | 163.29 | 163.95 | 162.18 | 162.68 | 162.68 | 968,700 |
| 2025-08-15 | HOLX | 68.3 | 68.54 | 67.62 | 67.81 | 67.81 | 4.295e+6 |
| 2025-08-15 | COO | 73.84 | 74.33 | 73.14 | 73.26 | 73.26 | 1.397e+6 |
| 2025-08-15 | HUBB | 434.45 | 434.62 | 423.19 | 423.81 | 423.81 | 510,464 |
| 2025-08-15 | LLY | 690.84 | 703.37 | 682.48 | 697.84 | 697.84 | 8.225e+6 |
| 2025-08-15 | HUM | 283.79 | 287.2 | 281.24 | 282.99 | 282.99 | 1.739e+6 |
| 2025-08-15 | ES | 62.88 | 62.93 | 62.34 | 62.66 | 62.66 | 2.314e+6 |
| 2025-08-15 | HPE | 21 | 21 | 20.65 | 20.78 | 20.78 | 1.500e+7 |
| 2025-08-15 | COST | 975.01 | 975.87 | 963.14 | 967.94 | 967.94 | 1.638e+6 |
| 2025-08-15 | CRWD | 425.28 | 428.93 | 423 | 427.9 | 427.9 | 2.264e+6 |
| 2025-08-15 | IBKR | 63.58 | 63.98 | 62.53 | 63.09 | 63.09 | 2.787e+6 |
| 2025-08-15 | EXR | 132.57 | 132.87 | 131.08 | 132.38 | 132.38 | 1.195e+6 |
| 2025-08-15 | APTV | 74.5 | 74.85 | 73.96 | 74.18 | 74.18 | 1.896e+6 |
| 2025-08-15 | INTU | 707.55 | 715.25 | 702.74 | 711.92 | 711.92 | 1.752e+6 |
| 2025-08-15 | CNP | 37.53 | 37.53 | 37.09 | 37.28 | 37.28 | 4.993e+6 |
| 2025-08-15 | INVH | 29.3 | 29.59 | 29.2 | 29.54 | 29.54 | 4.871e+6 |
| 2025-08-15 | FIS | 70.1 | 70.54 | 69.28 | 69.4 | 69.4 | 3.953e+6 |
| 2025-08-15 | ENPH | 32.21 | 37.07 | 32.21 | 34.84 | 34.84 | 2.091e+7 |
| 2025-08-15 | ARE | 71.63 | 72.86 | 71.19 | 72.66 | 72.66 | 1.893e+6 |
| 2025-08-15 | IEX | 165.69 | 165.8 | 162.29 | 162.89 | 162.89 | 579,229 |
| 2025-08-15 | CNX | 28.87 | 29.13 | 28.57 | 28.79 | 28.79 | 1.625e+6 |
| 2025-08-15 | IT | 243.26 | 245.03 | 238.63 | 238.69 | 238.69 | 1.616e+6 |
| 2025-08-15 | HSIC | 68.28 | 68.91 | 67.65 | 67.84 | 67.84 | 1.675e+6 |
| 2025-08-15 | ITW | 258.07 | 258.95 | 253.43 | 253.79 | 253.79 | 1.115e+6 |
| 2025-08-15 | LW | 53.78 | 53.89 | 52.72 | 52.91 | 52.91 | 1.094e+6 |
| 2025-08-15 | COF | 218.48 | 218.48 | 211.94 | 212.89 | 212.89 | 4.464e+6 |
| 2025-08-15 | FDX | 227.88 | 228.54 | 223.6 | 223.76 | 223.76 | 1.799e+6 |
| 2025-08-15 | EXC | 43.85 | 44.13 | 43.58 | 43.82 | 43.82 | 5.730e+6 |
| 2025-08-15 | CMG | 43.18 | 44.09 | 43.11 | 44.04 | 44.04 | 1.905e+7 |
| 2025-08-15 | FE | 42.37 | 42.48 | 42.03 | 42.2 | 42.2 | 3.283e+6 |
| 2025-08-15 | IP | 45.84 | 45.84 | 44.82 | 44.91 | 44.91 | 3.523e+6 |
| 2025-08-15 | LRCX | 104.18 | 105.38 | 98.78 | 99.03 | 99.03 | 2.316e+7 |
| 2025-08-15 | HOOD | 110.73 | 114.36 | 108.61 | 114.17 | 114.17 | 3.222e+7 |
| 2025-08-15 | CPRT | 47.17 | 47.43 | 46.85 | 47.08 | 47.08 | 4.690e+6 |
| 2025-08-15 | COP | 92.38 | 93.32 | 91.68 | 92.26 | 92.26 | 6.565e+6 |
| 2025-08-15 | CMS | 70.89 | 70.91 | 70.37 | 70.67 | 70.67 | 2.492e+6 |
| 2025-08-15 | FBIN | 58.07 | 58.44 | 57.21 | 57.41 | 57.41 | 1.547e+6 |
| 2025-08-15 | IRM | 89.26 | 89.71 | 88.78 | 89.08 | 89.08 | 1.160e+6 |
| 2025-08-15 | CPT | 103.12 | 103.99 | 102.61 | 103.58 | 103.58 | 789,526 |
| 2025-08-15 | APO | 140.03 | 140.14 | 136.24 | 137.2 | 137.2 | 3.158e+6 |
| 2025-08-15 | F | 11.04 | 11.13 | 11.02 | 11.05 | 11.05 | 4.614e+7 |
| 2025-08-15 | INCY | 86.81 | 87.06 | 85.42 | 86.92 | 86.92 | 1.884e+6 |
| 2025-08-15 | LOW | 250.58 | 250.58 | 245.91 | 248.5 | 248.5 | 3.027e+6 |
| 2025-08-15 | DLR | 162.53 | 164.81 | 162.24 | 163.3 | 163.3 | 1.950e+6 |
| 2025-08-15 | ESS | 248.24 | 251.83 | 247.61 | 251.63 | 251.63 | 378,401 |
| 2025-08-15 | HBI | 6.42 | 6.51 | 6.38 | 6.43 | 6.43 | 1.691e+7 |
| 2025-08-15 | JNJ | 172.27 | 173.94 | 171.67 | 173.32 | 173.32 | 9.478e+6 |