Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103001–103050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | CB | 271.4 | 273.58 | 271.01 | 272.45 | 272.45 | 1.248e+6 |
| 2025-08-29 | CBRE | 162.27 | 163.33 | 161.51 | 162.12 | 162.12 | 1.399e+6 |
| 2025-08-29 | CCI | 94.46 | 95.81 | 94.46 | 95.7 | 95.7 | 3.263e+6 |
| 2025-08-29 | CCL | 31.95 | 32.27 | 31.41 | 31.55 | 31.55 | 1.483e+7 |
| 2025-08-29 | CDW | 163.09 | 165.49 | 161.6 | 162.24 | 162.24 | 1.110e+6 |
| 2025-08-29 | CE | 46.81 | 47.82 | 46.77 | 47.55 | 47.55 | 1.801e+6 |
| 2025-08-29 | CEG | 316.07 | 316.71 | 304.66 | 306.74 | 306.74 | 2.327e+6 |
| 2025-08-29 | CF | 85.98 | 86.16 | 84.94 | 85.31 | 85.31 | 1.381e+6 |
| 2025-08-29 | CFG | 50.99 | 51.32 | 50.8 | 51.08 | 51.08 | 2.617e+6 |
| 2025-08-29 | CHTR | 263.12 | 265.88 | 262.5 | 265.58 | 265.58 | 1.708e+6 |
| 2025-08-29 | CI | 295.06 | 298.14 | 293.59 | 296.07 | 296.07 | 1.589e+6 |
| 2025-08-29 | CINF | 151.04 | 152.14 | 150.85 | 151.05 | 151.05 | 375,900 |
| 2025-08-29 | CLX | 114.07 | 115.28 | 113.58 | 114.26 | 114.26 | 1.817e+6 |
| 2025-08-29 | CMA | 69.56 | 69.86 | 68.73 | 69.32 | 69.32 | 2.148e+6 |
| 2025-08-29 | CMCSA | 32.47 | 32.89 | 32.38 | 32.87 | 32.87 | 1.673e+7 |
| 2025-08-29 | CME | 258.11 | 258.6 | 256.92 | 257.86 | 257.86 | 1.563e+6 |
| 2025-08-29 | CSCO | 67.97 | 68.31 | 67.69 | 67.95 | 67.95 | 1.495e+7 |
| 2025-08-29 | CSGP | 90.14 | 90.54 | 89.11 | 89.49 | 89.49 | 1.975e+6 |
| 2025-08-29 | CSX | 32.36 | 32.54 | 32.03 | 32.28 | 32.28 | 1.347e+7 |
| 2025-08-29 | CTAS | 207.22 | 208.67 | 206.14 | 208.48 | 208.48 | 1.769e+6 |
| 2025-08-29 | CTSH | 70.39 | 71.18 | 70.33 | 71.07 | 71.07 | 2.592e+6 |
| 2025-08-29 | CVNA | 75.4 | 75.71 | 73.24 | 74.38 | 74.38 | 9.185e+6 |
| 2025-08-29 | CVS | 70.45 | 71.42 | 70.37 | 71.34 | 71.34 | 6.394e+6 |
| 2025-08-29 | CVX | 154.99 | 156.35 | 154.74 | 155.86 | 155.86 | 6.935e+6 |
| 2025-08-29 | D | 57.83 | 58.22 | 57.71 | 57.94 | 57.94 | 4.254e+6 |
| 2025-08-29 | DAL | 61.39 | 62 | 60.75 | 61.26 | 61.26 | 4.856e+6 |
| 2025-08-29 | DASH | 247.35 | 248.81 | 242.96 | 245.25 | 245.25 | 1.967e+6 |
| 2025-08-29 | DAY | 69.65 | 69.82 | 69.48 | 69.77 | 69.77 | 1.638e+6 |
| 2025-08-29 | DDOG | 139.96 | 142.5 | 136.04 | 136.68 | 136.68 | 5.105e+6 |
| 2025-08-29 | DELL | 122.68 | 123.54 | 118.33 | 120.82 | 120.82 | 2.436e+7 |
| 2025-08-29 | DG | 110.64 | 112.12 | 105.82 | 107.14 | 107.14 | 4.583e+6 |
| 2025-08-29 | DGX | 177.18 | 179.93 | 176.68 | 179.23 | 179.23 | 731,500 |
| 2025-08-29 | DHI | 167.23 | 168.23 | 166.44 | 167.96 | 167.96 | 2.339e+6 |
| 2025-08-29 | DIS | 116.6 | 117.85 | 116.46 | 117.58 | 117.58 | 5.213e+6 |
| 2025-08-29 | DLTR | 113.5 | 113.65 | 108.61 | 109.17 | 109.17 | 3.723e+6 |
| 2025-08-29 | DOV | 179.98 | 180.65 | 177.74 | 177.95 | 177.95 | 497,000 |
| 2025-08-29 | DOW | 23.65 | 24.23 | 23.6 | 23.98 | 23.98 | 8.792e+6 |
| 2025-08-29 | DPZ | 445.51 | 454.35 | 445.51 | 452.41 | 452.41 | 430,500 |
| 2025-08-29 | DTE | 133.27 | 133.89 | 133.09 | 133.3 | 133.3 | 951,634 |
| 2025-08-29 | DVA | 136.08 | 137.77 | 135.74 | 137.76 | 137.76 | 531,323 |
| 2025-08-29 | DVN | 35.16 | 35.62 | 35.15 | 35.44 | 35.44 | 6.146e+6 |
| 2025-08-29 | DXCM | 75.08 | 75.8 | 74.54 | 75.34 | 75.34 | 2.922e+6 |
| 2025-08-29 | EBAY | 91.91 | 92.36 | 89.69 | 89.99 | 89.99 | 7.271e+6 |
| 2025-08-29 | ECL | 276.85 | 277.89 | 274.4 | 274.86 | 274.86 | 925,310 |
| 2025-08-29 | ED | 95.89 | 96.16 | 95.64 | 95.85 | 95.85 | 4.220e+6 |
| 2025-08-29 | EG | 335.08 | 338.52 | 335.08 | 335.64 | 335.64 | 220,932 |
| 2025-08-29 | ELV | 305.59 | 314.8 | 305.31 | 313.37 | 313.37 | 3.115e+6 |
| 2025-08-29 | EMC | 29.57 | 29.6 | 29.51 | 29.6 | 29.6 | 3,400 |
| 2025-08-29 | EME | 632.32 | 632.32 | 610.74 | 619.09 | 619.09 | 353,400 |
| 2025-08-29 | FITB | 44.41 | 44.74 | 44.36 | 44.58 | 44.58 | 2.852e+6 |