Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105451–105500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | CA | 23.62 | 23.65 | 23.62 | 23.65 | 23.65 | 100 |
| 2025-08-25 | CAG | 18.43 | 18.43 | 17.9 | 17.96 | 17.96 | 8.461e+6 |
| 2025-08-25 | CAH | 146.88 | 147.59 | 144.77 | 144.85 | 144.85 | 1.675e+6 |
| 2025-08-25 | CARR | 66.64 | 66.97 | 65.2 | 65.24 | 65.24 | 4.921e+6 |
| 2025-08-25 | CASY | 501 | 502.06 | 494.83 | 495.26 | 495.26 | 173,947 |
| 2025-08-25 | CB | 273.97 | 275.01 | 271.55 | 271.8 | 271.8 | 1.195e+6 |
| 2025-08-25 | CBRE | 164.13 | 165.41 | 163.52 | 164.98 | 164.98 | 1.258e+6 |
| 2025-08-25 | CCI | 100.21 | 100.47 | 99.36 | 99.4 | 99.4 | 1.566e+6 |
| 2025-08-25 | CCL | 30.77 | 31.04 | 30.63 | 30.91 | 30.91 | 1.557e+7 |
| 2025-08-25 | CDW | 163.52 | 164.08 | 162.63 | 163.91 | 163.91 | 856,500 |
| 2025-08-25 | CE | 48.03 | 48.55 | 46.71 | 47.24 | 47.24 | 2.325e+6 |
| 2025-08-25 | CEG | 309.16 | 316.34 | 308.74 | 309.43 | 309.43 | 1.387e+6 |
| 2025-08-25 | CF | 85.36 | 87.49 | 84.49 | 84.86 | 84.86 | 2.412e+6 |
| 2025-08-25 | CFG | 49.47 | 49.71 | 49.21 | 49.52 | 49.52 | 2.935e+6 |
| 2025-08-25 | CHTR | 275.42 | 276.69 | 272.81 | 273.44 | 273.44 | 1.212e+6 |
| 2025-08-25 | CI | 299.29 | 299.29 | 294.01 | 295.96 | 295.96 | 1.052e+6 |
| 2025-08-25 | CINF | 152.83 | 153.42 | 150.75 | 150.77 | 150.77 | 387,445 |
| 2025-08-25 | CLX | 116.34 | 116.69 | 114.5 | 115.41 | 115.41 | 1.815e+6 |
| 2025-08-25 | CMA | 67.95 | 68.4 | 67.16 | 67.44 | 67.44 | 1.863e+6 |
| 2025-08-25 | CMCSA | 32.95 | 33.07 | 32.73 | 32.91 | 32.91 | 1.715e+7 |
| 2025-08-25 | CME | 260.83 | 262.84 | 259.82 | 262.58 | 262.58 | 1.713e+6 |
| 2025-08-25 | CSCO | 66.17 | 66.38 | 66 | 66.03 | 66.03 | 1.172e+7 |
| 2025-08-25 | CSGP | 90.86 | 91.48 | 90.29 | 90.51 | 90.51 | 1.688e+6 |
| 2025-08-25 | CSX | 34.41 | 34.54 | 31.93 | 32.45 | 32.45 | 6.436e+7 |
| 2025-08-25 | CTAS | 213.24 | 213.7 | 209.24 | 210.29 | 210.29 | 3.863e+6 |
| 2025-08-25 | CTSH | 71.23 | 71.29 | 70.2 | 70.98 | 70.98 | 3.957e+6 |
| 2025-08-25 | CVNA | 70.88 | 73.68 | 70.6 | 72.42 | 72.42 | 1.744e+7 |
| 2025-08-25 | CVS | 69.58 | 69.87 | 68.66 | 69.45 | 69.45 | 4.687e+6 |
| 2025-08-25 | CVX | 153.24 | 153.65 | 152.53 | 153.53 | 153.53 | 7.030e+6 |
| 2025-08-25 | D | 59.2 | 59.67 | 57.74 | 58.22 | 58.22 | 9.795e+6 |
| 2025-08-25 | DAL | 60.58 | 60.6 | 59.48 | 59.9 | 59.9 | 6.192e+6 |
| 2025-08-25 | DASH | 247.08 | 247.51 | 242.77 | 245.28 | 245.28 | 2.020e+6 |
| 2025-08-25 | DAY | 68.83 | 69.6 | 68.83 | 69.49 | 69.49 | 2.490e+6 |
| 2025-08-25 | DDOG | 130.51 | 130.89 | 128.09 | 128.38 | 128.38 | 2.622e+6 |
| 2025-08-25 | DG | 110.53 | 111.12 | 109.37 | 110.68 | 110.68 | 2.806e+6 |
| 2025-08-25 | DGX | 174.87 | 176.81 | 174.62 | 176.29 | 176.29 | 753,400 |
| 2025-08-25 | DHI | 168.37 | 168.64 | 167.1 | 167.44 | 167.44 | 3.479e+6 |
| 2025-08-25 | DIS | 117.69 | 118.25 | 116.91 | 116.92 | 116.92 | 5.425e+6 |
| 2025-08-25 | DLTR | 113.54 | 114.5 | 111.63 | 111.8 | 111.8 | 2.342e+6 |
| 2025-08-25 | DOV | 181.81 | 181.88 | 179.03 | 179.08 | 179.08 | 514,327 |
| 2025-08-25 | DOW | 24 | 24 | 23.53 | 23.92 | 23.92 | 1.001e+7 |
| 2025-08-25 | DPZ | 445.42 | 457.13 | 444.81 | 454.74 | 454.74 | 817,700 |
| 2025-08-25 | DTE | 135.6 | 135.94 | 134.75 | 135.03 | 135.03 | 988,000 |
| 2025-08-25 | DVA | 139.77 | 141 | 137.28 | 137.33 | 137.33 | 561,133 |
| 2025-08-25 | DVN | 34.49 | 35.15 | 34.26 | 35.11 | 35.11 | 6.681e+6 |
| 2025-08-25 | DXCM | 81.71 | 82.2 | 75.89 | 75.96 | 75.96 | 6.535e+6 |
| 2025-08-25 | EBAY | 98.53 | 98.75 | 97.54 | 97.57 | 97.57 | 3.610e+6 |
| 2025-08-25 | ECL | 280.97 | 281.86 | 275.88 | 276.17 | 276.17 | 1.098e+6 |
| 2025-08-25 | ED | 98.71 | 99.01 | 97.3 | 97.53 | 97.53 | 2.499e+6 |
| 2025-08-25 | EG | 336.44 | 337.24 | 334.15 | 335.09 | 335.09 | 202,524 |