Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89001–89050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | ATO | 166.83 | 167.23 | 165.74 | 166.96 | 166.96 | 578,704 |
| 2025-10-02 | HOLX | 66.86 | 68 | 66.32 | 67.91 | 67.91 | 1.769e+6 |
| 2025-10-02 | COO | 67.86 | 69.7 | 66.84 | 69.12 | 69.12 | 2.480e+6 |
| 2025-10-02 | LLY | 810.42 | 830.42 | 808.87 | 815.88 | 815.88 | 4.292e+6 |
| 2025-10-02 | HUM | 244.15 | 264.62 | 236.99 | 254.46 | 254.46 | 5.301e+6 |
| 2025-10-02 | ES | 68.72 | 69.59 | 68.69 | 69.43 | 69.43 | 2.994e+6 |
| 2025-10-02 | HPE | 24.85 | 24.99 | 24.1 | 24.17 | 24.17 | 1.760e+7 |
| 2025-10-02 | HWM | 194.8 | 195.81 | 189.84 | 190.77 | 190.77 | 2.134e+6 |
| 2025-10-02 | COST | 908.71 | 914.63 | 906.17 | 912.9 | 912.9 | 2.064e+6 |
| 2025-10-02 | CRWD | 501.23 | 502.27 | 492.35 | 496.8 | 496.8 | 2.589e+6 |
| 2025-10-02 | IBKR | 69.32 | 71.47 | 69.03 | 70.79 | 70.79 | 5.379e+6 |
| 2025-10-02 | EXR | 137.74 | 138.49 | 136.97 | 138.17 | 138.17 | 922,500 |
| 2025-10-02 | APTV | 87.5 | 87.73 | 85.97 | 87.36 | 87.36 | 1.843e+6 |
| 2025-10-02 | ETR | 91.48 | 92.33 | 90.64 | 91.84 | 91.84 | 2.709e+6 |
| 2025-10-02 | CNP | 37.47 | 37.85 | 37.39 | 37.66 | 37.66 | 6.407e+6 |
| 2025-10-02 | ARE | 80.62 | 81.46 | 80.06 | 81.2 | 81.2 | 1.120e+6 |
| 2025-10-02 | ENPH | 37.8 | 38.2 | 37.07 | 37.74 | 37.74 | 5.044e+6 |
| 2025-10-02 | IEX | 162.67 | 164.4 | 161.86 | 163.3 | 163.3 | 603,309 |
| 2025-10-02 | CNX | 33.49 | 33.63 | 32.6 | 33.07 | 33.07 | 1.645e+6 |
| 2025-10-02 | IT | 251.44 | 258.2 | 250.24 | 257.23 | 257.23 | 1.240e+6 |
| 2025-10-02 | EOG | 108.17 | 110.33 | 107.38 | 107.49 | 107.49 | 4.428e+6 |
| 2025-10-02 | HSIC | 65.46 | 66.04 | 65.2 | 66.03 | 66.03 | 1.441e+6 |
| 2025-10-02 | LW | 60.78 | 62.29 | 60.6 | 60.72 | 60.72 | 2.823e+6 |
| 2025-10-02 | FDS | 283.4 | 286.91 | 277.66 | 279.32 | 279.32 | 766,110 |
| 2025-10-02 | COF | 209.49 | 212.23 | 207.82 | 211.26 | 211.26 | 3.156e+6 |
| 2025-10-02 | FDX | 237.64 | 243.14 | 236.82 | 240.11 | 240.11 | 1.761e+6 |
| 2025-10-02 | EXC | 44.11 | 44.34 | 43.79 | 44.2 | 44.2 | 1.144e+7 |
| 2025-10-02 | CMG | 39.03 | 40.38 | 39 | 40.27 | 40.27 | 2.007e+7 |
| 2025-10-02 | FE | 44.46 | 44.92 | 44.11 | 44.13 | 44.13 | 4.475e+6 |
| 2025-10-02 | CMI | 420.8 | 428.35 | 417.39 | 427.94 | 427.94 | 912,716 |
| 2025-10-02 | IP | 44.56 | 45 | 44.34 | 44.96 | 44.96 | 2.394e+6 |
| 2025-10-02 | LRCX | 146.55 | 146.93 | 143.3 | 146.57 | 146.57 | 1.642e+7 |
| 2025-10-02 | HOOD | 142.78 | 146.7 | 140.15 | 145.7 | 145.7 | 3.458e+7 |
| 2025-10-02 | COP | 92.7 | 93.81 | 90.88 | 91.12 | 91.12 | 5.429e+6 |
| 2025-10-02 | CMS | 70.57 | 70.66 | 69.76 | 70.21 | 70.21 | 1.794e+6 |
| 2025-10-02 | LVS | 54.13 | 54.62 | 53.53 | 54.23 | 54.23 | 3.203e+6 |
| 2025-10-02 | INCY | 87.65 | 88.66 | 86.17 | 86.28 | 86.28 | 1.788e+6 |
| 2025-10-02 | HST | 16.56 | 16.71 | 16.48 | 16.6 | 16.6 | 4.989e+6 |
| 2025-10-02 | HUBB | 431.99 | 434.15 | 416.79 | 420.87 | 420.87 | 549,445 |
| 2025-10-02 | DAY | 68.93 | 69.01 | 68.88 | 68.99 | 68.99 | 804,619 |
| 2025-10-02 | INTU | 672.21 | 678.35 | 663.86 | 677.27 | 677.27 | 2.289e+6 |
| 2025-10-02 | HD | 390.35 | 392.21 | 388.67 | 389.87 | 389.87 | 2.965e+6 |
| 2025-10-02 | LII | 534.22 | 548.49 | 531.98 | 543.58 | 543.58 | 497,100 |
| 2025-10-02 | AXP | 325.87 | 329.37 | 323.71 | 327.88 | 327.88 | 1.908e+6 |
| 2025-10-02 | EL | 85.41 | 88.65 | 85.19 | 88.16 | 88.16 | 2.545e+6 |
| 2025-10-02 | KKR | 126.7 | 127.37 | 123.36 | 123.98 | 123.98 | 6.361e+6 |
| 2025-10-02 | IPGP | 80.1 | 81.32 | 79.11 | 81.25 | 81.25 | 175,636 |
| 2025-10-02 | GDDY | 133.17 | 134.3 | 132.34 | 134 | 134 | 1.566e+6 |
| 2025-10-02 | M | 17.57 | 17.96 | 17.56 | 17.85 | 17.85 | 7.305e+6 |
| 2025-10-02 | KMI | 27.4 | 28.05 | 27.31 | 27.38 | 27.38 | 1.182e+7 |