Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109801–109850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | DVN | 32.82 | 33.28 | 32.43 | 33.23 | 33.23 | 4.721e+6 |
| 2025-08-14 | DXCM | 79.74 | 80.21 | 78.86 | 79.96 | 79.96 | 2.292e+6 |
| 2025-08-14 | EBAY | 98.52 | 98.88 | 96.48 | 97.5 | 97.5 | 6.049e+6 |
| 2025-08-14 | ECL | 278.7 | 278.79 | 276.11 | 277.78 | 277.78 | 1.191e+6 |
| 2025-08-14 | ED | 100.95 | 101.15 | 100.04 | 100.37 | 100.37 | 2.172e+6 |
| 2025-08-14 | EG | 329.88 | 331.71 | 328.57 | 330.97 | 330.97 | 260,821 |
| 2025-08-14 | ELV | 289.26 | 292 | 285.65 | 290.53 | 290.53 | 2.153e+6 |
| 2025-08-14 | LDOS | 180.52 | 181.62 | 176.37 | 177.21 | 177.21 | 876,919 |
| 2025-08-14 | LEN | 125.47 | 128.91 | 125.28 | 128.64 | 128.64 | 3.549e+6 |
| 2025-08-14 | LHX | 267.68 | 269.83 | 266.68 | 267.8 | 267.8 | 984,723 |
| 2025-08-14 | LII | 593.71 | 599.99 | 588.79 | 594.35 | 594.35 | 281,900 |
| 2025-08-14 | LIN | 470.88 | 473.74 | 467.82 | 472.78 | 472.78 | 1.545e+6 |
| 2025-08-14 | LYV | 157.96 | 162.95 | 156.96 | 161.6 | 161.6 | 3.654e+6 |
| 2025-08-14 | MAA | 134.66 | 135.41 | 133.67 | 135.24 | 135.24 | 879,800 |
| 2025-08-14 | MAR | 265.2 | 266.41 | 263.34 | 264.21 | 264.21 | 1.153e+6 |
| 2025-08-14 | EMN | 63.06 | 64.12 | 62.37 | 63.97 | 63.97 | 1.614e+6 |
| 2025-08-14 | COHR | 91.1 | 93.08 | 86.5 | 91.65 | 91.65 | 2.897e+7 |
| 2025-08-14 | HOG | 26.23 | 26.93 | 26.03 | 26.89 | 26.89 | 1.960e+6 |
| 2025-08-14 | COIN | 320.49 | 327.45 | 316.8 | 324.89 | 324.89 | 9.404e+6 |
| 2025-08-14 | ATO | 164.26 | 164.71 | 162.99 | 163.42 | 163.42 | 658,400 |
| 2025-08-14 | HOLX | 68.94 | 68.94 | 67.69 | 68.06 | 68.06 | 1.814e+6 |
| 2025-08-14 | COO | 73.63 | 73.81 | 72.73 | 73.44 | 73.44 | 1.118e+6 |
| 2025-08-14 | HUBB | 435.52 | 437.98 | 431.07 | 433.74 | 433.74 | 473,414 |
| 2025-08-14 | LLY | 657.35 | 680.66 | 650.5 | 679.62 | 679.62 | 8.396e+6 |
| 2025-08-14 | HUM | 277.49 | 280.53 | 275.78 | 278 | 278 | 1.145e+6 |
| 2025-08-14 | ES | 63.09 | 63.34 | 62.61 | 62.65 | 62.65 | 2.177e+6 |
| 2025-08-14 | HPE | 20.86 | 21.1 | 20.75 | 20.94 | 20.94 | 7.801e+6 |
| 2025-08-14 | COST | 976.46 | 984.12 | 971.06 | 971.27 | 971.27 | 1.809e+6 |
| 2025-08-14 | CRWD | 432.34 | 435 | 419.81 | 424.86 | 424.86 | 2.912e+6 |
| 2025-08-14 | IBKR | 63.13 | 64.37 | 62.58 | 63.7 | 63.7 | 3.688e+6 |
| 2025-08-14 | EXR | 132.41 | 132.5 | 130.75 | 131.97 | 131.97 | 1.476e+6 |
| 2025-08-14 | APTV | 73.35 | 74.4 | 72.45 | 74.29 | 74.29 | 2.727e+6 |
| 2025-08-14 | INTU | 707.2 | 711.16 | 701.37 | 705.86 | 705.86 | 1.241e+6 |
| 2025-08-14 | CNP | 37.8 | 37.89 | 37.44 | 37.59 | 37.59 | 3.439e+6 |
| 2025-08-14 | INVH | 29.23 | 29.34 | 29.05 | 29.26 | 29.26 | 3.001e+6 |
| 2025-08-14 | FIS | 71.03 | 71.21 | 70.07 | 70.13 | 70.13 | 3.490e+6 |
| 2025-08-14 | ENPH | 33.24 | 33.49 | 31.3 | 32.22 | 32.22 | 1.013e+7 |
| 2025-08-14 | ARE | 70.51 | 71.5 | 69.72 | 71.15 | 71.15 | 1.144e+6 |
| 2025-08-14 | IEX | 165.28 | 166.5 | 163.68 | 165.28 | 165.28 | 850,800 |
| 2025-08-14 | CNX | 28.58 | 29.13 | 28.39 | 28.72 | 28.72 | 1.179e+6 |
| 2025-08-14 | IT | 240.83 | 244.7 | 237.81 | 243.07 | 243.07 | 1.983e+6 |
| 2025-08-14 | HSIC | 68.37 | 68.67 | 67.31 | 67.91 | 67.91 | 2.046e+6 |
| 2025-08-14 | ITW | 258.33 | 259.69 | 256.52 | 257.57 | 257.57 | 1.173e+6 |
| 2025-08-14 | LW | 52.65 | 53.6 | 52.42 | 53.58 | 53.58 | 1.458e+6 |
| 2025-08-14 | COF | 212.89 | 218.07 | 211.92 | 217.88 | 217.88 | 3.033e+6 |
| 2025-08-14 | FDX | 224.9 | 229.75 | 223.55 | 227.51 | 227.51 | 1.617e+6 |
| 2025-08-14 | EXC | 44.47 | 44.49 | 43.86 | 43.89 | 43.89 | 6.822e+6 |
| 2025-08-14 | CMG | 43.44 | 43.44 | 42.01 | 43.17 | 43.17 | 2.287e+7 |
| 2025-08-14 | FE | 42.64 | 42.64 | 42.24 | 42.38 | 42.38 | 3.755e+6 |
| 2025-08-14 | IP | 45.85 | 45.99 | 44.85 | 45.59 | 45.59 | 3.823e+6 |