Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101801–101850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | DAL | 60.91 | 63.37 | 60.6 | 60.75 | 60.75 | 7.237e+6 |
| 2025-09-03 | DASH | 244.05 | 254.1 | 243.07 | 248.83 | 248.83 | 3.542e+6 |
| 2025-09-03 | DAY | 69.57 | 69.7 | 69.26 | 69.54 | 69.54 | 1.344e+6 |
| 2025-09-03 | DDOG | 134.3 | 134.45 | 131.12 | 132.6 | 132.6 | 3.719e+6 |
| 2025-09-03 | DELL | 120.38 | 122.68 | 119.58 | 122.67 | 122.67 | 5.967e+6 |
| 2025-09-03 | DG | 107.17 | 108.56 | 105.06 | 108.06 | 108.06 | 2.687e+6 |
| 2025-09-03 | DGX | 175.98 | 177.24 | 174.69 | 177.13 | 177.13 | 689,500 |
| 2025-09-03 | DHI | 168.34 | 172.29 | 167.89 | 170.63 | 170.63 | 3.183e+6 |
| 2025-09-03 | DIS | 117.04 | 117.82 | 115.57 | 116.59 | 116.59 | 6.289e+6 |
| 2025-09-03 | DLTR | 100.8 | 104.28 | 98 | 102.03 | 102.03 | 1.587e+7 |
| 2025-09-03 | DOV | 174.6 | 175.09 | 173.07 | 173.84 | 173.84 | 724,203 |
| 2025-09-03 | DOW | 23.61 | 23.87 | 23.16 | 23.3 | 23.3 | 1.153e+7 |
| 2025-09-03 | DPZ | 458.65 | 462.84 | 458.01 | 460.6 | 460.6 | 386,700 |
| 2025-09-03 | DTE | 131.85 | 132.56 | 131.46 | 132.17 | 132.17 | 868,900 |
| 2025-09-03 | DVA | 136.66 | 137.29 | 135.33 | 135.97 | 135.97 | 583,950 |
| 2025-09-03 | DVN | 35.18 | 35.54 | 34.28 | 34.44 | 34.44 | 6.914e+6 |
| 2025-09-03 | DXCM | 74.32 | 79.51 | 74 | 78.92 | 78.92 | 6.703e+6 |
| 2025-09-03 | EBAY | 88.34 | 89.56 | 87.35 | 89.55 | 89.55 | 4.890e+6 |
| 2025-09-03 | ECL | 272.22 | 273.39 | 269.67 | 271.08 | 271.08 | 1.429e+6 |
| 2025-09-03 | ED | 94.6 | 95.52 | 94.27 | 95.48 | 95.48 | 4.307e+6 |
| 2025-09-03 | EG | 337.72 | 345.36 | 336.83 | 344.17 | 344.17 | 507,950 |
| 2025-09-03 | KR | 67.3 | 67.52 | 66.14 | 67.15 | 67.15 | 7.197e+6 |
| 2025-09-03 | KSS | 16.05 | 16.2 | 15.02 | 15.5 | 15.5 | 5.964e+6 |
| 2025-09-03 | L | 95.66 | 96.85 | 95.6 | 96.77 | 96.77 | 700,300 |
| 2025-09-03 | LDOS | 179.52 | 179.8 | 175.44 | 176.48 | 176.48 | 615,516 |
| 2025-09-03 | LEN | 130.31 | 133.08 | 129.68 | 132.21 | 132.21 | 2.574e+6 |
| 2025-09-03 | LHX | 271.95 | 272.4 | 268.39 | 269.84 | 269.84 | 1.120e+6 |
| 2025-09-03 | LIN | 467.02 | 469.42 | 465.23 | 466.99 | 466.99 | 1.618e+6 |
| 2025-09-03 | LYV | 166.44 | 167.94 | 160.16 | 161.97 | 161.97 | 2.672e+6 |
| 2025-09-03 | MAA | 137.05 | 138.58 | 136.97 | 138.5 | 138.5 | 769,762 |
| 2025-09-03 | MAR | 263.11 | 265.42 | 262.25 | 263.42 | 263.42 | 1.046e+6 |
| 2025-09-03 | EMN | 66.27 | 67.06 | 64.96 | 65.09 | 65.09 | 1.206e+6 |
| 2025-09-03 | HOG | 28.43 | 29.09 | 28.39 | 28.68 | 28.68 | 1.692e+6 |
| 2025-09-03 | COIN | 305.01 | 308.37 | 301.15 | 302.31 | 302.31 | 5.221e+6 |
| 2025-09-03 | HOLX | 66.27 | 66.64 | 65.43 | 66.24 | 66.24 | 1.412e+6 |
| 2025-09-03 | COO | 66.25 | 67.28 | 65.55 | 67.14 | 67.14 | 3.829e+6 |
| 2025-09-03 | HUBB | 429.8 | 429.8 | 421.76 | 426.22 | 426.22 | 351,022 |
| 2025-09-03 | LLY | 728.48 | 734.26 | 725.49 | 734.26 | 734.26 | 2.223e+6 |
| 2025-09-03 | HUM | 305.25 | 310.55 | 302.51 | 308.28 | 308.28 | 1.739e+6 |
| 2025-09-03 | ES | 60.47 | 60.84 | 60.22 | 60.53 | 60.53 | 1.945e+6 |
| 2025-09-03 | HPE | 22.55 | 22.63 | 22.17 | 22.41 | 22.41 | 3.418e+7 |
| 2025-09-03 | COST | 935.04 | 946.08 | 932.55 | 945.77 | 945.77 | 1.671e+6 |
| 2025-09-03 | CRWD | 412.99 | 414.48 | 404.28 | 413.2 | 413.2 | 3.037e+6 |
| 2025-09-03 | IBKR | 63.8 | 64.12 | 63.02 | 63.8 | 63.8 | 5.779e+6 |
| 2025-09-03 | EXR | 135.85 | 138.32 | 135.77 | 138.32 | 138.32 | 925,917 |
| 2025-09-03 | APTV | 78.86 | 80.46 | 78.8 | 79.63 | 79.63 | 3.122e+6 |
| 2025-09-03 | INTU | 660.81 | 665.41 | 653.88 | 664.18 | 664.18 | 1.987e+6 |
| 2025-09-03 | CNP | 37.26 | 37.39 | 36.77 | 37 | 37 | 4.852e+6 |
| 2025-09-03 | FIS | 66.54 | 67.08 | 66.23 | 66.81 | 66.81 | 2.738e+6 |
| 2025-09-03 | ARE | 76.82 | 78.04 | 76.64 | 77.88 | 77.88 | 1.027e+6 |