Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109751–109800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | BR | 257.71 | 257.71 | 255.14 | 255.74 | 255.74 | 644,803 |
| 2025-08-14 | BRO | 95.46 | 95.46 | 93.88 | 94.44 | 94.44 | 2.598e+6 |
| 2025-08-14 | BWA | 40.49 | 41.03 | 40.24 | 40.99 | 40.99 | 2.441e+6 |
| 2025-08-14 | BX | 170.46 | 170.91 | 167.45 | 169.58 | 169.58 | 2.835e+6 |
| 2025-08-14 | C | 92.98 | 93.99 | 92.75 | 93.96 | 93.96 | 1.329e+7 |
| 2025-08-14 | CA | 23.64 | 23.65 | 23.63 | 23.64 | 23.64 | 700 |
| 2025-08-14 | CAG | 18.18 | 18.25 | 17.91 | 18.23 | 18.23 | 6.183e+6 |
| 2025-08-14 | CAH | 146.49 | 150.26 | 146.49 | 149 | 149 | 2.787e+6 |
| 2025-08-14 | CARR | 65.62 | 65.86 | 64.73 | 65 | 65 | 3.743e+6 |
| 2025-08-14 | CASY | 514.58 | 520.81 | 505.77 | 506.8 | 506.8 | 243,127 |
| 2025-08-14 | CB | 273.79 | 274.1 | 271.4 | 273.12 | 273.12 | 1.054e+6 |
| 2025-08-14 | CBRE | 157.62 | 158.85 | 157.23 | 158.54 | 158.54 | 1.006e+6 |
| 2025-08-14 | CCI | 97.82 | 97.91 | 96.29 | 97.54 | 97.54 | 2.249e+6 |
| 2025-08-14 | CCL | 29.93 | 29.98 | 29.53 | 29.93 | 29.93 | 1.595e+7 |
| 2025-08-14 | CDW | 163.05 | 163.33 | 160.81 | 162.94 | 162.94 | 1.183e+6 |
| 2025-08-14 | CE | 40.63 | 42.8 | 40.24 | 42.55 | 42.55 | 3.401e+6 |
| 2025-08-14 | CEG | 323.74 | 331.85 | 321.58 | 324.51 | 324.51 | 2.021e+6 |
| 2025-08-14 | CF | 82.81 | 83.57 | 81.82 | 83.48 | 83.48 | 2.756e+6 |
| 2025-08-14 | CFG | 46.94 | 48.12 | 46.82 | 48.08 | 48.08 | 3.697e+6 |
| 2025-08-14 | CHTR | 266.02 | 267.26 | 259.15 | 263.2 | 263.2 | 1.947e+6 |
| 2025-08-14 | CI | 276.86 | 287.33 | 276.62 | 285.71 | 285.71 | 1.991e+6 |
| 2025-08-14 | CINF | 151.45 | 152.06 | 150.37 | 151.59 | 151.59 | 503,338 |
| 2025-08-14 | CLX | 117.93 | 118.04 | 116.63 | 117.52 | 117.52 | 1.413e+6 |
| 2025-08-14 | CMA | 67.02 | 67.99 | 66.67 | 67.93 | 67.93 | 1.268e+6 |
| 2025-08-14 | CMCSA | 31.67 | 31.95 | 31.54 | 31.83 | 31.83 | 1.458e+7 |
| 2025-08-14 | CME | 267.15 | 268.29 | 265.04 | 265.79 | 265.79 | 1.971e+6 |
| 2025-08-14 | CSCO | 66.87 | 69.44 | 66.36 | 68.15 | 68.15 | 3.932e+7 |
| 2025-08-14 | CSGP | 87.34 | 89.32 | 87.17 | 87.97 | 87.97 | 2.944e+6 |
| 2025-08-14 | CSX | 35.52 | 36.13 | 35.34 | 35.95 | 35.95 | 2.386e+7 |
| 2025-08-14 | CTAS | 223.09 | 223.73 | 219.2 | 219.28 | 219.28 | 1.057e+6 |
| 2025-08-14 | CTSH | 68.62 | 68.76 | 67.79 | 67.93 | 67.93 | 2.886e+6 |
| 2025-08-14 | CVNA | 69.29 | 69.77 | 68.13 | 68.52 | 68.52 | 8.761e+6 |
| 2025-08-14 | CVS | 64.96 | 65.5 | 64.6 | 65.08 | 65.08 | 5.873e+6 |
| 2025-08-14 | CVX | 149.45 | 149.45 | 147.91 | 148.93 | 148.93 | 7.337e+6 |
| 2025-08-14 | D | 59.81 | 59.96 | 58.99 | 59.18 | 59.18 | 3.876e+6 |
| 2025-08-14 | DAL | 58.35 | 58.56 | 57.71 | 58.46 | 58.46 | 4.300e+6 |
| 2025-08-14 | DASH | 253.66 | 253.66 | 247.1 | 247.44 | 247.44 | 3.434e+6 |
| 2025-08-14 | DAY | 52.85 | 54.12 | 52.39 | 53.41 | 53.41 | 2.619e+6 |
| 2025-08-14 | DDOG | 127.67 | 127.9 | 124.18 | 124.52 | 124.52 | 6.439e+6 |
| 2025-08-14 | DE | 480.24 | 480.6 | 465.88 | 474.14 | 474.14 | 5.101e+6 |
| 2025-08-14 | DG | 113.62 | 113.93 | 111.77 | 112.99 | 112.99 | 1.753e+6 |
| 2025-08-14 | DGX | 176.46 | 176.46 | 174.94 | 176.07 | 176.07 | 679,545 |
| 2025-08-14 | DHI | 159.57 | 162.76 | 158.22 | 162.43 | 162.43 | 3.797e+6 |
| 2025-08-14 | DIS | 114.71 | 115.93 | 113.85 | 115.53 | 115.53 | 6.801e+6 |
| 2025-08-14 | DLTR | 114.21 | 115.1 | 112.97 | 114.63 | 114.63 | 3.659e+6 |
| 2025-08-14 | DOV | 179.34 | 179.59 | 177.18 | 177.98 | 177.98 | 772,194 |
| 2025-08-14 | DOW | 21.91 | 22.52 | 21.57 | 22.43 | 22.43 | 1.182e+7 |
| 2025-08-14 | DPZ | 442.03 | 446.36 | 441.02 | 444.8 | 444.8 | 533,900 |
| 2025-08-14 | DTE | 137.55 | 137.99 | 136.25 | 136.5 | 136.5 | 1.243e+6 |
| 2025-08-14 | DVA | 133.84 | 134.86 | 132.86 | 134.39 | 134.39 | 691,343 |