Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109151–109200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | CE | 42.79 | 43.05 | 41.93 | 42.41 | 42.41 | 1.773e+6 |
| 2025-08-15 | CEG | 326.18 | 326.23 | 318.01 | 320.55 | 320.55 | 1.749e+6 |
| 2025-08-15 | CF | 83.34 | 85.08 | 83.34 | 84.6 | 84.6 | 2.429e+6 |
| 2025-08-15 | CFG | 48.23 | 48.29 | 47.16 | 47.17 | 47.17 | 2.962e+6 |
| 2025-08-15 | CHTR | 264.84 | 268.15 | 263.63 | 267.8 | 267.8 | 1.698e+6 |
| 2025-08-15 | CI | 290.54 | 295.39 | 289.23 | 292.12 | 292.12 | 2.918e+6 |
| 2025-08-15 | CINF | 152.77 | 152.86 | 148.04 | 148.55 | 148.55 | 760,800 |
| 2025-08-15 | CLX | 117.89 | 119.2 | 117.61 | 118.09 | 118.09 | 1.208e+6 |
| 2025-08-15 | CMA | 67.52 | 67.87 | 66.68 | 66.68 | 66.68 | 1.435e+6 |
| 2025-08-15 | CMCSA | 31.95 | 32.45 | 31.92 | 32.36 | 32.36 | 2.070e+7 |
| 2025-08-15 | CME | 265.78 | 267.55 | 264.5 | 265.03 | 265.03 | 2.057e+6 |
| 2025-08-15 | CSCO | 67.32 | 67.52 | 64.78 | 65.11 | 65.11 | 4.088e+7 |
| 2025-08-15 | CSGP | 87.97 | 89.72 | 87.73 | 89.66 | 89.66 | 2.535e+6 |
| 2025-08-15 | CSX | 36.02 | 36.05 | 35.61 | 35.92 | 35.92 | 1.790e+7 |
| 2025-08-15 | CTAS | 219.65 | 219.72 | 214.57 | 214.95 | 214.95 | 1.399e+6 |
| 2025-08-15 | CTSH | 68.16 | 68.73 | 67.91 | 68.55 | 68.55 | 3.539e+6 |
| 2025-08-15 | CVNA | 68.83 | 70.31 | 67.69 | 70 | 70 | 1.827e+7 |
| 2025-08-15 | CVS | 66.51 | 67.42 | 65.75 | 66.9 | 66.9 | 8.253e+6 |
| 2025-08-15 | CVX | 149.23 | 152.17 | 149.05 | 150.26 | 150.26 | 1.162e+7 |
| 2025-08-15 | D | 59.3 | 59.31 | 58.75 | 59.14 | 59.14 | 6.544e+6 |
| 2025-08-15 | DAL | 58.95 | 59.98 | 58.56 | 59.73 | 59.73 | 9.826e+6 |
| 2025-08-15 | DASH | 248.31 | 249.69 | 243.56 | 248 | 248 | 3.085e+6 |
| 2025-08-15 | DAY | 53.61 | 53.66 | 52.29 | 52.88 | 52.88 | 2.161e+6 |
| 2025-08-15 | DDOG | 124.71 | 128.22 | 123.42 | 127.25 | 127.25 | 4.567e+6 |
| 2025-08-15 | DE | 471.47 | 487.55 | 469.33 | 484 | 484 | 2.675e+6 |
| 2025-08-15 | DG | 112.97 | 112.97 | 110.4 | 111.09 | 111.09 | 3.258e+6 |
| 2025-08-15 | DGX | 176.57 | 177.98 | 174.92 | 177.39 | 177.39 | 810,247 |
| 2025-08-15 | DHI | 167.98 | 168.47 | 162.31 | 164.13 | 164.13 | 5.932e+6 |
| 2025-08-15 | DIS | 115.78 | 116.05 | 114.41 | 114.61 | 114.61 | 6.769e+6 |
| 2025-08-15 | DLTR | 114.93 | 114.93 | 112.37 | 113.49 | 113.49 | 3.439e+6 |
| 2025-08-15 | DOV | 178.22 | 178.22 | 175.03 | 175.14 | 175.14 | 620,612 |
| 2025-08-15 | DOW | 22.63 | 22.9 | 22.41 | 22.42 | 22.42 | 1.078e+7 |
| 2025-08-15 | DPZ | 445.45 | 449.4 | 442.06 | 445.46 | 445.46 | 559,600 |
| 2025-08-15 | DTE | 136.72 | 136.72 | 135.16 | 135.52 | 135.52 | 1.297e+6 |
| 2025-08-15 | DVA | 135.05 | 136.18 | 134.04 | 135.38 | 135.38 | 721,015 |
| 2025-08-15 | DVN | 33.18 | 33.46 | 32.97 | 33.07 | 33.07 | 5.366e+6 |
| 2025-08-15 | DXCM | 80.29 | 82.04 | 80.29 | 80.95 | 80.95 | 2.233e+6 |
| 2025-08-15 | EBAY | 97.47 | 100.15 | 97.02 | 99.7 | 99.7 | 6.131e+6 |
| 2025-08-15 | ECL | 278.37 | 278.82 | 275.63 | 278.62 | 278.62 | 1.250e+6 |
| 2025-08-15 | ED | 97.71 | 99.73 | 97.71 | 98.33 | 98.33 | 3.099e+6 |
| 2025-08-15 | EG | 332.42 | 332.57 | 324.84 | 325.79 | 325.79 | 356,000 |
| 2025-08-15 | ELV | 305.85 | 306.83 | 299.06 | 304.44 | 304.44 | 3.416e+6 |
| 2025-08-15 | L | 95.68 | 95.93 | 94.8 | 94.83 | 94.83 | 947,339 |
| 2025-08-15 | LDOS | 177.27 | 177.46 | 174.93 | 176.4 | 176.4 | 849,306 |
| 2025-08-15 | LEN | 134.1 | 134.17 | 129.81 | 130.11 | 130.11 | 5.174e+6 |
| 2025-08-15 | LHX | 267.45 | 268.48 | 265.99 | 267.31 | 267.31 | 1.178e+6 |
| 2025-08-15 | LIN | 476 | 477.77 | 473.73 | 475.21 | 475.21 | 1.951e+6 |
| 2025-08-15 | LYV | 162.4 | 162.65 | 159.62 | 160.93 | 160.93 | 2.892e+6 |
| 2025-08-15 | MAA | 135.09 | 136.78 | 134.8 | 136.08 | 136.08 | 927,500 |
| 2025-08-15 | MAR | 266.26 | 266.26 | 262.31 | 262.87 | 262.87 | 1.084e+6 |