Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100551–100600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | CARR | 63.6 | 64.87 | 63.45 | 64.75 | 64.75 | 5.022e+6 |
| 2025-09-05 | CASY | 497.94 | 505.32 | 496.98 | 504.26 | 504.26 | 281,300 |
| 2025-09-05 | CB | 276.51 | 277.53 | 273.59 | 274.74 | 274.74 | 2.523e+6 |
| 2025-09-05 | CBRE | 163.66 | 165.09 | 162.07 | 164.38 | 164.38 | 1.285e+6 |
| 2025-09-05 | CCI | 93.22 | 93.56 | 92.24 | 92.81 | 92.81 | 5.239e+6 |
| 2025-09-05 | CCL | 31.66 | 31.89 | 31.02 | 31.23 | 31.23 | 1.209e+7 |
| 2025-09-05 | CDW | 164.4 | 168.11 | 163.1 | 167.13 | 167.13 | 1.439e+6 |
| 2025-09-05 | CE | 46.43 | 49.25 | 46.26 | 48.65 | 48.65 | 2.223e+6 |
| 2025-09-05 | CEG | 309.8 | 311.73 | 291.97 | 300.37 | 300.37 | 2.821e+6 |
| 2025-09-05 | CF | 82.73 | 83.4 | 82.02 | 83.2 | 83.2 | 2.333e+6 |
| 2025-09-05 | CFG | 51.4 | 51.63 | 50.07 | 50.52 | 50.52 | 2.998e+6 |
| 2025-09-05 | CHTR | 259.34 | 266.57 | 259.05 | 261.5 | 261.5 | 2.246e+6 |
| 2025-09-05 | CI | 300.29 | 304.17 | 299.94 | 301.95 | 301.95 | 1.158e+6 |
| 2025-09-05 | CINF | 153.2 | 153.39 | 149.86 | 150.82 | 150.82 | 333,300 |
| 2025-09-05 | CLX | 120.34 | 123.87 | 120.34 | 122.79 | 122.79 | 3.232e+6 |
| 2025-09-05 | CMA | 69.5 | 69.96 | 67.49 | 67.63 | 67.63 | 1.214e+6 |
| 2025-09-05 | CMCSA | 32.98 | 33.26 | 32.5 | 32.81 | 32.81 | 2.112e+7 |
| 2025-09-05 | CME | 257.09 | 257.41 | 252.12 | 253.44 | 253.44 | 1.634e+6 |
| 2025-09-05 | CSCO | 66.6 | 66.97 | 65.38 | 65.79 | 65.79 | 2.105e+7 |
| 2025-09-05 | CSGP | 89.77 | 91.89 | 89.15 | 89.46 | 89.46 | 1.667e+6 |
| 2025-09-05 | CSX | 32.38 | 32.53 | 31.94 | 32.3 | 32.3 | 9.677e+6 |
| 2025-09-05 | CTAS | 205.53 | 206.15 | 201.75 | 202.99 | 202.99 | 1.414e+6 |
| 2025-09-05 | CTSH | 70.42 | 71.72 | 69.51 | 70.65 | 70.65 | 3.982e+6 |
| 2025-09-05 | CVNA | 75.04 | 75.5 | 71.3 | 73.78 | 73.78 | 1.223e+7 |
| 2025-09-05 | CVS | 71.56 | 72.64 | 71.25 | 71.95 | 71.95 | 5.075e+6 |
| 2025-09-05 | CVX | 151.45 | 152.09 | 148.96 | 149.12 | 149.12 | 1.101e+7 |
| 2025-09-05 | D | 57.04 | 57.34 | 56.54 | 56.94 | 56.94 | 4.896e+6 |
| 2025-09-05 | DAL | 60.34 | 61.86 | 59.93 | 60.66 | 60.66 | 6.399e+6 |
| 2025-09-05 | DASH | 249.72 | 251.49 | 243.55 | 246.85 | 246.85 | 2.196e+6 |
| 2025-09-05 | DAY | 69.6 | 69.68 | 68.77 | 69 | 69 | 2.868e+6 |
| 2025-09-05 | DDOG | 132.74 | 136.25 | 132.4 | 136.08 | 136.08 | 4.851e+6 |
| 2025-09-05 | DELL | 125.86 | 127.02 | 121.94 | 123.47 | 123.47 | 6.413e+6 |
| 2025-09-05 | DG | 107.33 | 108.2 | 106.79 | 107.65 | 107.65 | 1.913e+6 |
| 2025-09-05 | DGX | 177.81 | 181.35 | 177.81 | 181.06 | 181.06 | 556,225 |
| 2025-09-05 | DHI | 178.83 | 181.97 | 178 | 180.17 | 180.17 | 3.750e+6 |
| 2025-09-05 | DIS | 118.11 | 118.98 | 116.91 | 117.12 | 117.12 | 6.669e+6 |
| 2025-09-05 | DLTR | 100.18 | 101.24 | 99.12 | 101.12 | 101.12 | 5.826e+6 |
| 2025-09-05 | DOV | 178.04 | 179.56 | 175.7 | 176.84 | 176.84 | 1.048e+6 |
| 2025-09-05 | DOW | 23.27 | 24.26 | 23.15 | 23.85 | 23.85 | 1.848e+7 |
| 2025-09-05 | DPZ | 457.11 | 460.6 | 452.87 | 457.87 | 457.87 | 329,300 |
| 2025-09-05 | DTE | 133.65 | 133.85 | 132.53 | 133.26 | 133.26 | 976,000 |
| 2025-09-05 | DVA | 135.5 | 138.37 | 135.5 | 137.87 | 137.87 | 660,000 |
| 2025-09-05 | DVN | 34.39 | 34.88 | 33.71 | 34.12 | 34.12 | 8.729e+6 |
| 2025-09-05 | DXCM | 80.88 | 81.6 | 79.48 | 80.51 | 80.51 | 2.718e+6 |
| 2025-09-05 | EBAY | 92.59 | 93.56 | 90.93 | 92.03 | 92.03 | 5.657e+6 |
| 2025-09-05 | ECL | 274.18 | 275.32 | 270.81 | 271.41 | 271.41 | 1.244e+6 |
| 2025-09-05 | ED | 95.6 | 95.93 | 95 | 95.68 | 95.68 | 1.725e+6 |
| 2025-09-05 | EG | 339.31 | 340.95 | 335.15 | 335.75 | 335.75 | 195,439 |
| 2025-09-05 | ELV | 303.39 | 310.04 | 299.12 | 308.44 | 308.44 | 1.862e+6 |
| 2025-09-05 | EMC | 29.83 | 29.95 | 29.74 | 29.86 | 29.86 | 4,700 |