Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112901–112950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | ES | 62.94 | 63.37 | 62.84 | 63.05 | 63.05 | 1.693e+6 |
| 2025-08-07 | HPE | 20.1 | 20.19 | 19.77 | 20.04 | 20.04 | 1.621e+7 |
| 2025-08-07 | COST | 970.57 | 977.86 | 966.87 | 973.33 | 973.33 | 1.893e+6 |
| 2025-08-07 | CRWD | 451.69 | 451.99 | 422 | 425 | 425 | 5.710e+6 |
| 2025-08-07 | IBKR | 64.08 | 64.28 | 63.02 | 64.03 | 64.03 | 3.358e+6 |
| 2025-08-07 | EXR | 133.91 | 134.04 | 131.94 | 133.57 | 133.57 | 828,500 |
| 2025-08-07 | APTV | 65.84 | 66.29 | 65.3 | 65.8 | 65.8 | 3.083e+6 |
| 2025-08-07 | FFIV | 322.5 | 323 | 314.86 | 317.23 | 317.23 | 469,200 |
| 2025-08-07 | INTU | 778.2 | 780.98 | 746.97 | 756.48 | 756.48 | 1.436e+6 |
| 2025-08-07 | CNP | 37.68 | 38.38 | 37.66 | 38.01 | 38.01 | 4.969e+6 |
| 2025-08-07 | INVH | 29.4 | 29.48 | 29.16 | 29.23 | 29.23 | 2.773e+6 |
| 2025-08-07 | FIS | 68.74 | 70.48 | 68.41 | 68.65 | 68.65 | 5.346e+6 |
| 2025-08-07 | ENPH | 31.13 | 32.18 | 30.65 | 31.79 | 31.79 | 1.050e+7 |
| 2025-08-07 | ARE | 71.28 | 72.19 | 70.2 | 71.2 | 71.2 | 2.093e+6 |
| 2025-08-07 | IEX | 159.8 | 160.16 | 156.5 | 156.72 | 156.72 | 747,700 |
| 2025-08-07 | CNX | 29.17 | 29.68 | 29.02 | 29.06 | 29.06 | 1.464e+6 |
| 2025-08-07 | IT | 246.92 | 246.92 | 228.9 | 229.69 | 229.69 | 2.914e+6 |
| 2025-08-07 | HSIC | 67.08 | 67.7 | 65.63 | 65.9 | 65.9 | 2.906e+6 |
| 2025-08-07 | ITW | 254.39 | 254.91 | 251.43 | 251.97 | 251.97 | 1.021e+6 |
| 2025-08-07 | LW | 50.8 | 51.17 | 49.56 | 50.93 | 50.93 | 1.736e+6 |
| 2025-08-07 | COF | 211.33 | 211.55 | 203.88 | 204.29 | 204.29 | 3.457e+6 |
| 2025-08-07 | FDX | 225.23 | 226.46 | 220.66 | 221.2 | 221.2 | 1.455e+6 |
| 2025-08-07 | EXC | 43.99 | 44.5 | 43.85 | 44.36 | 44.36 | 7.455e+6 |
| 2025-08-07 | CMG | 42.98 | 43.19 | 42.38 | 42.69 | 42.69 | 1.462e+7 |
| 2025-08-07 | FE | 41.67 | 42.36 | 41.65 | 42.17 | 42.17 | 3.258e+6 |
| 2025-08-07 | IP | 44.78 | 46.02 | 44.59 | 45.86 | 45.86 | 3.359e+6 |
| 2025-08-07 | HOOD | 107.89 | 112.63 | 107.4 | 111.23 | 111.23 | 4.474e+7 |
| 2025-08-07 | CPRT | 47.46 | 47.47 | 46.04 | 46.11 | 46.11 | 4.349e+6 |
| 2025-08-07 | COP | 89.08 | 92.08 | 88.25 | 89.62 | 89.62 | 1.031e+7 |
| 2025-08-07 | CMS | 71.83 | 72.67 | 71.55 | 72.32 | 72.32 | 3.072e+6 |
| 2025-08-07 | FBIN | 56.21 | 56.53 | 54.98 | 55.42 | 55.42 | 1.954e+6 |
| 2025-08-07 | IRM | 87.75 | 89.59 | 86.87 | 89.41 | 89.41 | 3.069e+6 |
| 2025-08-07 | CPT | 103.62 | 104.19 | 102.93 | 103.73 | 103.73 | 753,600 |
| 2025-08-07 | F | 10.77 | 10.85 | 10.58 | 10.75 | 10.75 | 7.178e+7 |
| 2025-08-07 | LOW | 236.61 | 237.85 | 233.27 | 235.19 | 235.19 | 1.948e+6 |
| 2025-08-07 | INCY | 78.04 | 78.25 | 76.79 | 78.2 | 78.2 | 1.417e+6 |
| 2025-08-07 | AMGN | 278.96 | 280.81 | 273.47 | 276.39 | 276.39 | 2.589e+6 |
| 2025-08-07 | GDDY | 154.97 | 155.9 | 146.81 | 150.25 | 150.25 | 4.075e+6 |
| 2025-08-07 | EIX | 52.74 | 53.12 | 51.33 | 52.68 | 52.68 | 4.313e+6 |
| 2025-08-07 | IQV | 179.83 | 180.95 | 176.72 | 178.95 | 178.95 | 1.031e+6 |
| 2025-08-07 | COR | 279.07 | 281.83 | 273.06 | 276.3 | 276.3 | 1.732e+6 |
| 2025-08-07 | HCA | 364.8 | 371.55 | 363.56 | 371.55 | 371.55 | 1.137e+6 |
| 2025-08-07 | CAT | 423.81 | 424.3 | 407.05 | 414.16 | 414.16 | 4.261e+6 |
| 2025-08-07 | CHRW | 116.96 | 117.74 | 116.05 | 116.38 | 116.38 | 1.217e+6 |
| 2025-08-07 | DNB | 9.12 | 9.12 | 9.1 | 9.1 | 9.1 | 4.198e+6 |
| 2025-08-07 | DUK | 120.51 | 122.08 | 120.49 | 121.68 | 121.68 | 2.832e+6 |
| 2025-08-07 | CHD | 91.57 | 92.08 | 90.81 | 91.43 | 91.43 | 1.989e+6 |
| 2025-08-07 | LKQ | 28.82 | 28.94 | 28.17 | 28.55 | 28.55 | 2.920e+6 |
| 2025-08-07 | KMI | 26.09 | 26.37 | 25.95 | 25.96 | 25.96 | 1.771e+7 |
| 2025-08-07 | GRMN | 230.53 | 231.4 | 223.37 | 226.26 | 226.26 | 849,807 |