Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102401–102450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | CMA | 68.3 | 69.72 | 67.5 | 68.82 | 68.82 | 2.923e+6 |
| 2025-09-02 | CMCSA | 32.6 | 33.05 | 32.56 | 33.02 | 33.02 | 2.030e+7 |
| 2025-09-02 | CME | 258.22 | 259.36 | 254.03 | 256.79 | 256.79 | 2.847e+6 |
| 2025-09-02 | CSCO | 66.98 | 67.19 | 66.27 | 66.68 | 66.68 | 1.893e+7 |
| 2025-09-02 | CSGP | 88.87 | 88.98 | 87.48 | 88.12 | 88.12 | 2.081e+6 |
| 2025-09-02 | CSX | 31.93 | 32.07 | 31.73 | 31.96 | 31.96 | 1.098e+7 |
| 2025-09-02 | CTAS | 206 | 207.16 | 203.56 | 203.99 | 203.99 | 2.452e+6 |
| 2025-09-02 | CTSH | 70.26 | 71.2 | 70.14 | 70.61 | 70.61 | 3.268e+6 |
| 2025-09-02 | CVNA | 72.41 | 73.86 | 70.82 | 73.28 | 73.28 | 1.070e+7 |
| 2025-09-02 | CVS | 71.18 | 72.69 | 71.08 | 72.26 | 72.26 | 8.988e+6 |
| 2025-09-02 | CVX | 155.74 | 157.08 | 154.67 | 157.05 | 157.05 | 8.947e+6 |
| 2025-09-02 | D | 57.6 | 57.85 | 56.96 | 57.21 | 57.21 | 3.838e+6 |
| 2025-09-02 | DAL | 60.03 | 60.82 | 59.46 | 60.61 | 60.61 | 6.925e+6 |
| 2025-09-02 | DASH | 240.89 | 244.74 | 238.2 | 244.1 | 244.1 | 2.684e+6 |
| 2025-09-02 | DAY | 69.47 | 69.81 | 69.22 | 69.5 | 69.5 | 1.928e+6 |
| 2025-09-02 | DDOG | 134.48 | 135.6 | 132 | 134.69 | 134.69 | 4.848e+6 |
| 2025-09-02 | DELL | 117.81 | 120.06 | 116.42 | 119.64 | 119.64 | 8.970e+6 |
| 2025-09-02 | DG | 108.12 | 109.28 | 106.73 | 108.82 | 108.82 | 2.638e+6 |
| 2025-09-02 | DGX | 178.5 | 179.6 | 175.95 | 176.33 | 176.33 | 1.109e+6 |
| 2025-09-02 | DHI | 166.17 | 169.58 | 165.5 | 168.73 | 168.73 | 3.266e+6 |
| 2025-09-02 | DIS | 116.24 | 117.49 | 115.23 | 117.48 | 117.48 | 6.016e+6 |
| 2025-09-02 | DLTR | 108.9 | 112.13 | 108.04 | 111.35 | 111.35 | 5.515e+6 |
| 2025-09-02 | DOV | 175.8 | 175.9 | 173.49 | 174.87 | 174.87 | 955,424 |
| 2025-09-02 | DOW | 23.59 | 24.1 | 23.44 | 23.77 | 23.77 | 1.215e+7 |
| 2025-09-02 | DPZ | 453.31 | 462.98 | 453.31 | 461.3 | 461.3 | 597,200 |
| 2025-09-02 | DTE | 132.66 | 133.09 | 131.82 | 132.33 | 132.33 | 900,335 |
| 2025-09-02 | DVA | 136.46 | 137 | 135.01 | 136.95 | 136.95 | 1.039e+6 |
| 2025-09-02 | DVN | 35.34 | 35.9 | 35.01 | 35.75 | 35.75 | 6.045e+6 |
| 2025-09-02 | DXCM | 74.17 | 75.11 | 73.47 | 74.3 | 74.3 | 4.469e+6 |
| 2025-09-02 | EBAY | 88.81 | 90.06 | 88.55 | 89.28 | 89.28 | 7.020e+6 |
| 2025-09-02 | ECL | 273.1 | 274.49 | 272.12 | 272.63 | 272.63 | 988,862 |
| 2025-09-02 | ED | 95.91 | 95.91 | 94.22 | 94.85 | 94.85 | 3.019e+6 |
| 2025-09-02 | EG | 335.29 | 339.69 | 333.73 | 339.05 | 339.05 | 445,446 |
| 2025-09-02 | KR | 67.09 | 67.91 | 66.98 | 67.58 | 67.58 | 6.334e+6 |
| 2025-09-02 | KSS | 14.45 | 15.82 | 14.29 | 15.77 | 15.77 | 7.264e+6 |
| 2025-09-02 | L | 96.5 | 96.71 | 95.5 | 96.11 | 96.11 | 724,200 |
| 2025-09-02 | LDOS | 179.67 | 180.25 | 178.12 | 179.64 | 179.64 | 596,270 |
| 2025-09-02 | LEN | 128.68 | 131.48 | 128.5 | 130.83 | 130.83 | 2.400e+6 |
| 2025-09-02 | LHX | 274.24 | 274.62 | 271.51 | 271.82 | 271.82 | 1.530e+6 |
| 2025-09-02 | LIN | 472.33 | 472.33 | 467.71 | 469.33 | 469.33 | 1.263e+6 |
| 2025-09-02 | LYV | 164.3 | 165.57 | 163.2 | 165.47 | 165.47 | 1.461e+6 |
| 2025-09-02 | MAA | 139.87 | 140.32 | 137.04 | 137.43 | 137.43 | 665,087 |
| 2025-09-02 | MAR | 263.28 | 264.04 | 259.94 | 262.83 | 262.83 | 1.423e+6 |
| 2025-09-02 | EMN | 66.73 | 67.15 | 65.91 | 66.88 | 66.88 | 1.359e+6 |
| 2025-09-02 | HOG | 28.09 | 28.62 | 27.88 | 28.58 | 28.58 | 1.485e+6 |
| 2025-09-02 | COIN | 299.97 | 310.41 | 295.4 | 303.56 | 303.56 | 6.815e+6 |
| 2025-09-02 | HOLX | 66.87 | 67.48 | 66.5 | 66.61 | 66.61 | 916,749 |
| 2025-09-02 | COO | 66.38 | 67.22 | 64.89 | 65.33 | 65.33 | 3.776e+6 |
| 2025-09-02 | HUBB | 428.02 | 428.73 | 419.6 | 427.56 | 427.56 | 422,755 |
| 2025-09-02 | LLY | 724.46 | 733.57 | 720.14 | 731.63 | 731.63 | 3.223e+6 |