Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104251–104300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | CVX | 152.75 | 155.27 | 152.57 | 154.54 | 154.54 | 7.483e+6 |
| 2025-08-27 | D | 58.02 | 58.52 | 57.99 | 58.37 | 58.37 | 3.534e+6 |
| 2025-08-27 | DAL | 60.57 | 61.54 | 60.33 | 60.74 | 60.74 | 4.693e+6 |
| 2025-08-27 | DASH | 248.01 | 248.42 | 244.04 | 245.65 | 245.65 | 2.977e+6 |
| 2025-08-27 | DAY | 69.5 | 69.68 | 69.49 | 69.55 | 69.55 | 1.602e+6 |
| 2025-08-27 | DDOG | 128.07 | 131.86 | 128.01 | 131.73 | 131.73 | 6.071e+6 |
| 2025-08-27 | DELL | 129.51 | 131.23 | 129.23 | 131.06 | 131.06 | 3.799e+6 |
| 2025-08-27 | DG | 108.94 | 109.68 | 108.38 | 109.55 | 109.55 | 3.622e+6 |
| 2025-08-27 | DGX | 178.15 | 178.5 | 177.07 | 177.38 | 177.38 | 597,100 |
| 2025-08-27 | DHI | 166.5 | 167.54 | 164.96 | 166 | 166 | 2.797e+6 |
| 2025-08-27 | DIS | 116.74 | 117.67 | 116.51 | 117.3 | 117.3 | 4.378e+6 |
| 2025-08-27 | DLTR | 112.13 | 113.72 | 111.64 | 112.86 | 112.86 | 3.012e+6 |
| 2025-08-27 | DOV | 180.07 | 182.22 | 179.84 | 181.26 | 181.26 | 546,320 |
| 2025-08-27 | DOW | 23.51 | 24.07 | 23.42 | 23.74 | 23.74 | 1.035e+7 |
| 2025-08-27 | DPZ | 447.02 | 459.61 | 445.4 | 446.73 | 446.73 | 855,600 |
| 2025-08-27 | DTE | 134.69 | 135.27 | 134.44 | 135.02 | 135.02 | 700,500 |
| 2025-08-27 | DVA | 138.93 | 139.65 | 137.51 | 137.56 | 137.56 | 506,700 |
| 2025-08-27 | DVN | 34.46 | 35.33 | 34.46 | 34.91 | 34.91 | 7.925e+6 |
| 2025-08-27 | DXCM | 75.8 | 76.97 | 74.74 | 76.38 | 76.38 | 4.577e+6 |
| 2025-08-27 | EBAY | 93.86 | 94.15 | 92.62 | 92.74 | 92.74 | 5.618e+6 |
| 2025-08-27 | ECL | 276.87 | 278.77 | 276.1 | 278.17 | 278.17 | 959,500 |
| 2025-08-27 | ED | 97.46 | 97.9 | 97.11 | 97.65 | 97.65 | 4.314e+6 |
| 2025-08-27 | EG | 333.12 | 339.45 | 331.38 | 337.08 | 337.08 | 252,107 |
| 2025-08-27 | ELV | 304.36 | 307.35 | 301.77 | 304.68 | 304.68 | 1.463e+6 |
| 2025-08-27 | KR | 67.92 | 68.27 | 66.27 | 66.93 | 66.93 | 7.987e+6 |
| 2025-08-27 | KSS | 16.08 | 16.46 | 14.83 | 15.81 | 15.81 | 4.736e+7 |
| 2025-08-27 | L | 95.78 | 96.62 | 95.67 | 96.26 | 96.26 | 617,200 |
| 2025-08-27 | LDOS | 180.67 | 182.46 | 180.09 | 182.12 | 182.12 | 541,700 |
| 2025-08-27 | LEN | 131.42 | 132.3 | 130.48 | 131.48 | 131.48 | 2.617e+6 |
| 2025-08-27 | LHX | 274.65 | 275.67 | 272.18 | 273.44 | 273.44 | 741,404 |
| 2025-08-27 | LIN | 475.29 | 478.91 | 474.51 | 477.81 | 477.81 | 2.260e+6 |
| 2025-08-27 | LYV | 166 | 167.01 | 165.13 | 165.57 | 165.57 | 1.177e+6 |
| 2025-08-27 | MAA | 138.3 | 140.04 | 137.86 | 139.48 | 139.48 | 970,242 |
| 2025-08-27 | MAR | 265.22 | 268.3 | 264.26 | 267.99 | 267.99 | 907,360 |
| 2025-08-27 | EMN | 65.4 | 66.87 | 65.32 | 66.31 | 66.31 | 1.029e+6 |
| 2025-08-27 | HOG | 27.79 | 28.63 | 27.78 | 28.46 | 28.46 | 1.617e+6 |
| 2025-08-27 | COIN | 307.21 | 312.41 | 306.69 | 308.97 | 308.97 | 5.746e+6 |
| 2025-08-27 | HOLX | 66.73 | 66.97 | 66.33 | 66.73 | 66.73 | 1.011e+6 |
| 2025-08-27 | COO | 73.79 | 74.81 | 73.65 | 74.11 | 74.11 | 4.098e+6 |
| 2025-08-27 | HUBB | 437.59 | 443.46 | 434.33 | 442.06 | 442.06 | 334,424 |
| 2025-08-27 | LLY | 733.4 | 742.98 | 728.01 | 730.62 | 730.62 | 4.326e+6 |
| 2025-08-27 | HUM | 294.76 | 297.74 | 292.92 | 293.73 | 293.73 | 859,304 |
| 2025-08-27 | ES | 61.74 | 62.13 | 61.39 | 61.97 | 61.97 | 2.513e+6 |
| 2025-08-27 | HPE | 21.93 | 22.47 | 21.85 | 22.33 | 22.33 | 2.339e+7 |
| 2025-08-27 | COST | 936.52 | 947.98 | 933.26 | 945.51 | 945.51 | 1.894e+6 |
| 2025-08-27 | CRWD | 421.6 | 427.42 | 419.98 | 422.61 | 422.61 | 8.120e+6 |
| 2025-08-27 | IBKR | 62.36 | 62.53 | 60.94 | 61.57 | 61.57 | 9.900e+7 |
| 2025-08-27 | EXR | 137.02 | 137.6 | 135.33 | 136.74 | 136.74 | 1.087e+6 |
| 2025-08-27 | APTV | 80.5 | 81.13 | 79.46 | 79.95 | 79.95 | 2.563e+6 |
| 2025-08-27 | INTU | 657.35 | 659.86 | 649.96 | 658.71 | 658.71 | 1.691e+6 |