Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112251–112300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | DG | 114.27 | 116.2 | 113.59 | 114.59 | 114.59 | 2.425e+6 |
| 2025-08-08 | DGX | 172.33 | 174.9 | 172.26 | 174.61 | 174.61 | 616,300 |
| 2025-08-08 | DHI | 152.62 | 155.1 | 152.62 | 155.1 | 155.1 | 3.548e+6 |
| 2025-08-08 | DIS | 112.53 | 113.52 | 111.26 | 111.67 | 111.67 | 9.491e+6 |
| 2025-08-08 | DLR | 167.76 | 168.2 | 165.83 | 166.25 | 166.25 | 905,227 |
| 2025-08-08 | DLTR | 117.63 | 118.06 | 115.7 | 116.12 | 116.12 | 2.050e+6 |
| 2025-08-08 | DOV | 173.08 | 173.92 | 171.92 | 172.14 | 172.14 | 608,878 |
| 2025-08-08 | DOW | 20.76 | 20.91 | 20.31 | 20.37 | 20.37 | 1.133e+7 |
| 2025-08-08 | DPZ | 434.35 | 441.17 | 433.91 | 434.39 | 434.39 | 469,100 |
| 2025-08-08 | DTE | 137.24 | 137.53 | 136.21 | 136.83 | 136.83 | 1.349e+6 |
| 2025-08-08 | DVA | 128.33 | 130.51 | 127.32 | 129.5 | 129.5 | 949,600 |
| 2025-08-08 | DVN | 32.05 | 32.93 | 31.77 | 32.67 | 32.67 | 9.269e+6 |
| 2025-08-08 | DXCM | 76.27 | 79.05 | 76.27 | 78.86 | 78.86 | 3.866e+6 |
| 2025-08-08 | EBAY | 92.47 | 92.58 | 91.33 | 92.22 | 92.22 | 5.326e+6 |
| 2025-08-08 | ECL | 267.97 | 271.64 | 267.53 | 270.72 | 270.72 | 833,200 |
| 2025-08-08 | ED | 102.74 | 102.74 | 100.51 | 101.11 | 101.11 | 2.796e+6 |
| 2025-08-08 | EG | 323.98 | 326.49 | 322.31 | 323.78 | 323.78 | 245,615 |
| 2025-08-08 | KSS | 11.06 | 11.06 | 10.61 | 10.87 | 10.87 | 4.724e+6 |
| 2025-08-08 | L | 93.63 | 94.07 | 93.18 | 93.6 | 93.6 | 536,605 |
| 2025-08-08 | LDOS | 174.13 | 176.19 | 173.16 | 175.28 | 175.28 | 826,664 |
| 2025-08-08 | LEN | 118.24 | 119.78 | 117.94 | 119.17 | 119.17 | 2.094e+6 |
| 2025-08-08 | LHX | 270.45 | 272.09 | 265.92 | 266.49 | 266.49 | 1.639e+6 |
| 2025-08-08 | LII | 592.52 | 592.52 | 576.72 | 577.52 | 577.52 | 244,006 |
| 2025-08-08 | LIN | 464.23 | 468.58 | 463.93 | 467.62 | 467.62 | 939,300 |
| 2025-08-08 | LYV | 147.23 | 156.65 | 146.04 | 153.13 | 153.13 | 3.917e+6 |
| 2025-08-08 | MAA | 137.56 | 137.61 | 135.22 | 135.67 | 135.67 | 481,246 |
| 2025-08-08 | MAR | 258.12 | 260.45 | 255.05 | 257.64 | 257.64 | 1.354e+6 |
| 2025-08-08 | EMN | 59.28 | 59.73 | 58.76 | 59.36 | 59.36 | 1.247e+6 |
| 2025-08-08 | COHR | 114.23 | 115.92 | 112.59 | 115.44 | 115.44 | 3.485e+6 |
| 2025-08-08 | HOG | 23.75 | 23.91 | 23.44 | 23.63 | 23.63 | 1.497e+6 |
| 2025-08-08 | COIN | 311.44 | 313.7 | 301.23 | 310.54 | 310.54 | 9.254e+6 |
| 2025-08-08 | ATO | 160.18 | 163.66 | 160.08 | 161.61 | 161.61 | 1.416e+6 |
| 2025-08-08 | HOLX | 68 | 68.33 | 67.67 | 68.06 | 68.06 | 1.890e+6 |
| 2025-08-08 | COO | 69.18 | 70.37 | 68.88 | 70.29 | 70.29 | 956,200 |
| 2025-08-08 | HUBB | 416.27 | 417.17 | 412.45 | 414.89 | 414.89 | 254,634 |
| 2025-08-08 | LLY | 650.39 | 651.57 | 619.39 | 621.25 | 621.25 | 1.413e+7 |
| 2025-08-08 | ES | 63.11 | 63.38 | 61.77 | 62.2 | 62.2 | 2.163e+6 |
| 2025-08-08 | HPE | 20.19 | 20.64 | 20.15 | 20.44 | 20.44 | 1.520e+7 |
| 2025-08-08 | COST | 973.03 | 984.03 | 972.88 | 976.84 | 976.84 | 2.190e+6 |
| 2025-08-08 | CRWD | 431 | 434.5 | 420.42 | 424.49 | 424.49 | 3.632e+6 |
| 2025-08-08 | IBKR | 64.46 | 65.83 | 64.23 | 65.68 | 65.68 | 3.529e+6 |
| 2025-08-08 | EXR | 133.92 | 134.31 | 131.48 | 131.71 | 131.71 | 839,500 |
| 2025-08-08 | APTV | 65.66 | 67.08 | 65.41 | 66.9 | 66.9 | 1.948e+6 |
| 2025-08-08 | FFIV | 319.2 | 322.6 | 317.28 | 321.77 | 321.77 | 403,248 |
| 2025-08-08 | INTU | 755.38 | 757.35 | 742.22 | 743.96 | 743.96 | 1.670e+6 |
| 2025-08-08 | CNP | 38.18 | 38.24 | 37.78 | 37.97 | 37.97 | 3.476e+6 |
| 2025-08-08 | INVH | 29.31 | 29.41 | 28.93 | 28.97 | 28.97 | 2.972e+6 |
| 2025-08-08 | FIS | 68.66 | 69.75 | 67.91 | 69.72 | 69.72 | 4.362e+6 |
| 2025-08-08 | ENPH | 32.08 | 32.54 | 31.58 | 32.44 | 32.44 | 8.055e+6 |
| 2025-08-08 | ARE | 71.18 | 72.02 | 70.63 | 70.86 | 70.86 | 915,043 |