Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111101–111150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | CPAY | 304.64 | 310.94 | 304.64 | 309.37 | 309.37 | 575,200 |
| 2025-08-12 | CTAS | 221.79 | 222.15 | 219.71 | 221.21 | 221.21 | 1.468e+6 |
| 2025-08-12 | FLS | 51.92 | 52.92 | 51.87 | 52.66 | 52.66 | 1.679e+6 |
| 2025-08-12 | CTSH | 67.77 | 68.24 | 66.55 | 67.35 | 67.35 | 6.106e+6 |
| 2025-08-12 | FISV | 132.82 | 133.3 | 131.82 | 132.32 | 132.32 | 3.003e+6 |
| 2025-08-12 | CVNA | 70.4 | 70.9 | 67.03 | 69.02 | 69.02 | 1.373e+7 |
| 2025-08-12 | MA | 572.58 | 575.7 | 567.88 | 571.58 | 571.58 | 2.594e+6 |
| 2025-08-12 | CVS | 63.16 | 64.08 | 62.73 | 63.89 | 63.89 | 4.869e+6 |
| 2025-08-12 | LMT | 417.45 | 423.01 | 416.55 | 422.98 | 422.98 | 1.493e+6 |
| 2025-08-12 | CVX | 147.89 | 149.78 | 147.19 | 148.23 | 148.23 | 6.645e+6 |
| 2025-08-12 | KMI | 26.1 | 26.12 | 25.49 | 25.77 | 25.77 | 1.517e+7 |
| 2025-08-12 | D | 59.48 | 59.75 | 58.99 | 59.31 | 59.31 | 3.462e+6 |
| 2025-08-12 | KLAC | 907.83 | 933.25 | 901.67 | 929.54 | 929.54 | 1.028e+6 |
| 2025-08-12 | DAL | 54.26 | 58.08 | 54.22 | 57.95 | 57.95 | 1.574e+7 |
| 2025-08-12 | HON | 212.01 | 212.63 | 210.94 | 212.37 | 212.37 | 4.351e+6 |
| 2025-08-12 | DASH | 258.17 | 264.51 | 257.99 | 264.32 | 264.32 | 2.905e+6 |
| 2025-08-12 | GM | 53.95 | 54.38 | 53.58 | 53.79 | 53.79 | 6.782e+6 |
| 2025-08-12 | DAY | 50.19 | 51.83 | 49.98 | 51.56 | 51.56 | 2.010e+6 |
| 2025-08-12 | CRM | 231.63 | 232.3 | 225.15 | 230.3 | 230.3 | 1.318e+7 |
| 2025-08-12 | DDOG | 128.9 | 129.9 | 126.28 | 128.96 | 128.96 | 6.845e+6 |
| 2025-08-12 | LVS | 52.36 | 53.62 | 52.16 | 53.09 | 53.09 | 5.305e+6 |
| 2025-08-12 | DE | 504.19 | 508.44 | 496.84 | 500.88 | 500.88 | 1.286e+6 |
| 2025-08-12 | ETSY | 62.87 | 66.7 | 62.03 | 66.49 | 66.49 | 8.136e+6 |
| 2025-08-12 | DG | 113.51 | 114.55 | 112.36 | 113.48 | 113.48 | 2.278e+6 |
| 2025-08-12 | EPAM | 152.07 | 154.85 | 150.86 | 152.93 | 152.93 | 713,300 |
| 2025-08-12 | DGX | 175.01 | 176.5 | 173.23 | 176.31 | 176.31 | 763,292 |
| 2025-08-12 | EVRG | 70.04 | 70.15 | 69.33 | 70.12 | 70.12 | 1.705e+6 |
| 2025-08-12 | DHI | 155.26 | 157.47 | 152.98 | 156.84 | 156.84 | 2.857e+6 |
| 2025-08-12 | ATI | 74.01 | 75.65 | 73.09 | 75.48 | 75.48 | 1.805e+6 |
| 2025-08-12 | DIS | 112.55 | 113.64 | 111.74 | 112.96 | 112.96 | 7.275e+6 |
| 2025-08-12 | EQIX | 762.69 | 770.32 | 756.44 | 769.81 | 769.81 | 337,900 |
| 2025-08-12 | DLR | 165.55 | 166.4 | 163.7 | 165.62 | 165.62 | 1.099e+6 |
| 2025-08-12 | EME | 617.5 | 632.85 | 614.44 | 631.64 | 631.64 | 347,430 |
| 2025-08-12 | DLTR | 114.29 | 116.69 | 113.3 | 114.06 | 114.06 | 3.355e+6 |
| 2025-08-12 | APD | 279.66 | 283.83 | 278.49 | 283.51 | 283.51 | 1.061e+6 |
| 2025-08-12 | DOV | 175.03 | 176.68 | 174.37 | 176.58 | 176.58 | 901,645 |
| 2025-08-12 | AXP | 296.55 | 302.68 | 296.14 | 300.83 | 300.83 | 2.171e+6 |
| 2025-08-12 | DOW | 20.05 | 21.12 | 19.99 | 20.84 | 20.84 | 1.579e+7 |
| 2025-08-12 | EXPD | 117.36 | 120.1 | 116.82 | 120.09 | 120.09 | 1.181e+6 |
| 2025-08-12 | DPZ | 435.78 | 439.27 | 433.07 | 435.52 | 435.52 | 540,500 |
| 2025-08-12 | LYB | 45.54 | 47.48 | 45.44 | 47.16 | 47.16 | 5.181e+6 |
| 2025-08-12 | DTE | 136.73 | 136.79 | 134.94 | 136.47 | 136.47 | 1.309e+6 |
| 2025-08-12 | ERIE | 355.13 | 358.53 | 354.74 | 357.17 | 357.17 | 139,038 |
| 2025-08-12 | DVA | 128.45 | 132.56 | 128.28 | 132.08 | 132.08 | 755,800 |
| 2025-08-12 | EA | 175.77 | 178.27 | 173.87 | 177.38 | 177.38 | 3.793e+6 |
| 2025-08-12 | DVN | 32.38 | 33.12 | 32.14 | 32.71 | 32.71 | 5.763e+6 |
| 2025-08-12 | KKR | 142.13 | 147.33 | 141.4 | 146.47 | 146.47 | 3.027e+6 |
| 2025-08-12 | DXCM | 78.5 | 80.36 | 78.15 | 80.17 | 80.17 | 3.610e+6 |
| 2025-08-12 | JBL | 224.25 | 230.2 | 223.69 | 230.01 | 230.01 | 1.135e+6 |
| 2025-08-12 | EBAY | 93.99 | 96.23 | 93.85 | 96.1 | 96.1 | 5.691e+6 |