Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89601–89650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | L | 99.8 | 100.37 | 99.58 | 100.04 | 100.04 | 719,900 |
| 2025-10-01 | LDOS | 185.92 | 190.75 | 185.92 | 190.72 | 190.72 | 956,209 |
| 2025-10-01 | LEN | 124.74 | 126.77 | 124.55 | 126.43 | 126.43 | 2.463e+6 |
| 2025-10-01 | LHX | 301.54 | 302 | 295.92 | 298.19 | 298.19 | 1.424e+6 |
| 2025-10-01 | LIN | 469.47 | 471.75 | 457.57 | 463.54 | 463.54 | 2.286e+6 |
| 2025-10-01 | LYV | 161 | 161.97 | 156.63 | 158.88 | 158.88 | 3.392e+6 |
| 2025-10-01 | MAA | 134.64 | 135.09 | 133.24 | 133.27 | 133.27 | 832,800 |
| 2025-10-01 | MAR | 256.76 | 260.63 | 256.46 | 260.03 | 260.03 | 1.235e+6 |
| 2025-10-01 | EMN | 60.64 | 61.34 | 59.97 | 60.44 | 60.44 | 2.020e+6 |
| 2025-10-01 | HOG | 27.5 | 27.98 | 27.5 | 27.68 | 27.68 | 1.609e+6 |
| 2025-10-01 | COIN | 343.26 | 349.87 | 340.5 | 346.17 | 346.17 | 8.844e+6 |
| 2025-10-01 | ATO | 169.24 | 169.24 | 167.19 | 167.48 | 167.48 | 851,401 |
| 2025-10-01 | HOLX | 67.7 | 68.5 | 66.64 | 67.04 | 67.04 | 2.241e+6 |
| 2025-10-01 | COO | 67.67 | 68.24 | 66.82 | 68.07 | 68.07 | 4.742e+6 |
| 2025-10-01 | LLY | 759.6 | 829.26 | 759.6 | 821.42 | 821.42 | 1.012e+7 |
| 2025-10-01 | HUM | 257.77 | 259.57 | 242.4 | 244.69 | 244.69 | 2.802e+6 |
| 2025-10-01 | ES | 69.27 | 69.63 | 68.83 | 69.25 | 69.25 | 3.625e+6 |
| 2025-10-01 | HPE | 24.08 | 24.67 | 23.93 | 24.62 | 24.62 | 2.791e+7 |
| 2025-10-01 | HWM | 193.85 | 198.16 | 192.73 | 194.54 | 194.54 | 2.267e+6 |
| 2025-10-01 | COST | 919.11 | 920.1 | 907.33 | 913.47 | 913.47 | 2.642e+6 |
| 2025-10-01 | CRWD | 487.75 | 500.84 | 485.36 | 499.96 | 499.96 | 2.512e+6 |
| 2025-10-01 | IBKR | 67.7 | 70.33 | 66.89 | 68.62 | 68.62 | 7.266e+6 |
| 2025-10-01 | EXR | 138.27 | 138.78 | 137.25 | 137.83 | 137.83 | 889,600 |
| 2025-10-01 | APTV | 86.03 | 87.67 | 85.88 | 87.1 | 87.1 | 1.913e+6 |
| 2025-10-01 | ETR | 91.5 | 92.56 | 91.3 | 91.67 | 91.67 | 2.398e+6 |
| 2025-10-01 | CNP | 38.29 | 38.29 | 37.5 | 37.54 | 37.54 | 6.650e+6 |
| 2025-10-01 | ARE | 79.65 | 81.12 | 79.03 | 80.96 | 80.96 | 1.307e+6 |
| 2025-10-01 | ENPH | 35.94 | 37.39 | 35.88 | 37.01 | 37.01 | 6.580e+6 |
| 2025-10-01 | IEX | 159.74 | 162.36 | 159.17 | 162.23 | 162.23 | 630,314 |
| 2025-10-01 | CNX | 32.05 | 33.79 | 32.01 | 33.59 | 33.59 | 2.130e+6 |
| 2025-10-01 | IT | 261.9 | 264.9 | 242.26 | 251 | 251 | 2.622e+6 |
| 2025-10-01 | EOG | 108.6 | 108.98 | 107.53 | 108.33 | 108.33 | 4.108e+6 |
| 2025-10-01 | HSIC | 66.26 | 66.91 | 65.44 | 65.6 | 65.6 | 1.157e+6 |
| 2025-10-01 | LW | 56.88 | 61.46 | 56.88 | 60.59 | 60.59 | 4.446e+6 |
| 2025-10-01 | FDS | 284.53 | 286.51 | 279.44 | 284.13 | 284.13 | 725,094 |
| 2025-10-01 | COF | 210.79 | 214.31 | 209.2 | 210.96 | 210.96 | 5.093e+6 |
| 2025-10-01 | FDX | 232.87 | 238.06 | 232.17 | 237.37 | 237.37 | 1.433e+6 |
| 2025-10-01 | EXC | 44.7 | 44.8 | 44.19 | 44.29 | 44.29 | 7.777e+6 |
| 2025-10-01 | CMG | 39.21 | 39.72 | 38.76 | 38.97 | 38.97 | 1.624e+7 |
| 2025-10-01 | FE | 44.58 | 44.77 | 44.42 | 44.63 | 44.63 | 3.507e+6 |
| 2025-10-01 | CMI | 415.42 | 423.38 | 414.15 | 420.09 | 420.09 | 694,000 |
| 2025-10-01 | IP | 44.74 | 45.3 | 44.28 | 44.58 | 44.58 | 4.362e+6 |
| 2025-10-01 | LRCX | 132.03 | 142.68 | 131.56 | 142.38 | 142.38 | 1.555e+7 |
| 2025-10-01 | HOOD | 141.26 | 143.17 | 137.78 | 139.14 | 139.14 | 3.476e+7 |
| 2025-10-01 | COP | 91.99 | 93.62 | 91.56 | 93.15 | 93.15 | 4.795e+6 |
| 2025-10-01 | CMS | 71.32 | 71.8 | 70.7 | 70.74 | 70.74 | 2.238e+6 |
| 2025-10-01 | LVS | 53.06 | 54.32 | 52.78 | 53.95 | 53.95 | 3.888e+6 |
| 2025-10-01 | INCY | 84.95 | 87.24 | 84.9 | 86.7 | 86.7 | 1.631e+6 |
| 2025-10-01 | HST | 16.41 | 16.64 | 16.37 | 16.55 | 16.55 | 6.046e+6 |
| 2025-10-01 | DAY | 68.87 | 69 | 68.87 | 68.95 | 68.95 | 979,611 |