Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108551–108600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | CTSH | 68.43 | 69.34 | 68.32 | 68.96 | 68.96 | 2.339e+6 |
| 2025-08-18 | CVNA | 70.1 | 72.7 | 69.84 | 71.9 | 71.9 | 1.624e+7 |
| 2025-08-18 | CVS | 68.54 | 69.29 | 67.68 | 68.43 | 68.43 | 9.246e+6 |
| 2025-08-18 | CVX | 149.86 | 150.2 | 148.53 | 149.08 | 149.08 | 8.174e+6 |
| 2025-08-18 | D | 59.21 | 59.27 | 58.38 | 58.43 | 58.43 | 2.866e+6 |
| 2025-08-18 | DAL | 59.47 | 60.81 | 59.09 | 60.58 | 60.58 | 6.504e+6 |
| 2025-08-18 | DASH | 248.99 | 254.16 | 248.7 | 253.34 | 253.34 | 3.215e+6 |
| 2025-08-18 | DAY | 65.95 | 68.29 | 64.73 | 66.62 | 66.62 | 1.138e+7 |
| 2025-08-18 | DDOG | 127.68 | 129.55 | 127.18 | 129.07 | 129.07 | 2.625e+6 |
| 2025-08-18 | DE | 481.58 | 487.42 | 475.29 | 486.31 | 486.31 | 1.392e+6 |
| 2025-08-18 | DG | 111.89 | 112.3 | 110.58 | 110.63 | 110.63 | 1.968e+6 |
| 2025-08-18 | DGX | 177.84 | 178.05 | 176.47 | 176.58 | 176.58 | 808,500 |
| 2025-08-18 | DHI | 165 | 165.85 | 163.68 | 163.68 | 163.68 | 3.641e+6 |
| 2025-08-18 | DIS | 114.42 | 116.23 | 114.39 | 115.77 | 115.77 | 5.798e+6 |
| 2025-08-18 | DLTR | 114.25 | 114.51 | 111.82 | 112.06 | 112.06 | 3.373e+6 |
| 2025-08-18 | DOV | 175.03 | 176.14 | 174.32 | 175.75 | 175.75 | 555,811 |
| 2025-08-18 | DOW | 22.36 | 22.68 | 22.28 | 22.3 | 22.3 | 1.223e+7 |
| 2025-08-18 | DPZ | 445.69 | 447.55 | 438.74 | 439.13 | 439.13 | 745,800 |
| 2025-08-18 | DTE | 135.63 | 135.69 | 134.04 | 134.04 | 134.04 | 980,835 |
| 2025-08-18 | DVA | 135.78 | 137 | 133.12 | 133.25 | 133.25 | 692,261 |
| 2025-08-18 | DVN | 32.91 | 33.2 | 32.54 | 32.93 | 32.93 | 5.380e+6 |
| 2025-08-18 | DXCM | 80.93 | 81.74 | 80.32 | 80.82 | 80.82 | 2.977e+6 |
| 2025-08-18 | EBAY | 99.64 | 99.85 | 97.68 | 98.05 | 98.05 | 5.531e+6 |
| 2025-08-18 | ECL | 279.01 | 280.45 | 277.24 | 277.88 | 277.88 | 1.428e+6 |
| 2025-08-18 | ED | 98.41 | 98.53 | 97.31 | 97.33 | 97.33 | 2.789e+6 |
| 2025-08-18 | EG | 324.87 | 327.6 | 323.98 | 325.91 | 325.91 | 176,400 |
| 2025-08-18 | ELV | 307.81 | 311.34 | 304.1 | 304.19 | 304.19 | 2.509e+6 |
| 2025-08-18 | EMC | 29.57 | 29.63 | 29.57 | 29.63 | 29.63 | 4,400 |
| 2025-08-18 | FITB | 41.26 | 41.72 | 41.16 | 41.66 | 41.66 | 2.860e+6 |
| 2025-08-18 | FIX | 679.82 | 694.7 | 677.37 | 694.7 | 694.7 | 266,828 |
| 2025-08-18 | FL | 25.71 | 25.98 | 25.5 | 25.68 | 25.68 | 3.424e+6 |
| 2025-08-18 | FMC | 36.45 | 37.36 | 36.33 | 36.9 | 36.9 | 1.745e+6 |
| 2025-08-18 | FOSL | 3.24 | 3.58 | 2.86 | 3.09 | 3.09 | 4.576e+6 |
| 2025-08-18 | FOXA | 57.83 | 57.89 | 56.82 | 57.02 | 57.02 | 2.457e+6 |
| 2025-08-18 | FSLR | 209.68 | 221.5 | 209.5 | 219.33 | 219.33 | 9.507e+6 |
| 2025-08-18 | FTI | 34.65 | 35.22 | 34.36 | 34.89 | 34.89 | 2.504e+6 |
| 2025-08-18 | FTNT | 79.57 | 81.2 | 78.94 | 80.76 | 80.76 | 1.227e+7 |
| 2025-08-18 | FTV | 47.97 | 48.26 | 47.59 | 47.59 | 47.59 | 3.454e+6 |
| 2025-08-18 | GD | 309.67 | 312.01 | 309.08 | 309.5 | 309.5 | 818,379 |
| 2025-08-18 | GEHC | 73.27 | 73.69 | 72.62 | 73.08 | 73.08 | 2.293e+6 |
| 2025-08-18 | GEV | 620.3 | 627.45 | 613.16 | 623.93 | 623.93 | 1.860e+6 |
| 2025-08-18 | GIS | 47.43 | 47.73 | 47.15 | 47.26 | 47.26 | 6.257e+6 |
| 2025-08-18 | GL | 134.3 | 135.41 | 133.95 | 135.15 | 135.15 | 456,711 |
| 2025-08-18 | GLW | 64.62 | 65.34 | 64.54 | 64.91 | 64.91 | 3.085e+6 |
| 2025-08-18 | GME | 22.94 | 23.17 | 22.9 | 23.11 | 23.11 | 5.107e+6 |
| 2025-08-18 | GNRC | 199.2 | 200.19 | 197.67 | 198.14 | 198.14 | 965,047 |
| 2025-08-18 | GNW | 8.31 | 8.39 | 8.24 | 8.37 | 8.37 | 4.394e+6 |
| 2025-08-18 | GOOG | 204.61 | 205.68 | 202.95 | 203.83 | 203.83 | 1.300e+7 |
| 2025-08-18 | GPC | 134.78 | 134.78 | 133.63 | 133.84 | 133.84 | 1.251e+6 |
| 2025-08-18 | GS | 718.26 | 720.34 | 712.72 | 719.7 | 719.7 | 1.158e+6 |