Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112851–112900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | CME | 272.27 | 274.35 | 269.51 | 271.83 | 271.83 | 1.676e+6 |
| 2025-08-07 | CSCO | 68.64 | 68.98 | 68.06 | 68.74 | 68.74 | 2.258e+7 |
| 2025-08-07 | CSGP | 96.83 | 97.12 | 95.25 | 95.34 | 95.34 | 2.186e+6 |
| 2025-08-07 | CSX | 35.7 | 35.79 | 34.78 | 34.86 | 34.86 | 1.453e+7 |
| 2025-08-07 | CTAS | 223.84 | 223.86 | 220.87 | 221.3 | 221.3 | 1.069e+6 |
| 2025-08-07 | CTSH | 69.83 | 70.38 | 67.34 | 67.69 | 67.69 | 5.066e+6 |
| 2025-08-07 | CVNA | 72.57 | 73.67 | 70.29 | 71.55 | 71.55 | 1.090e+7 |
| 2025-08-07 | CVS | 62.06 | 62.25 | 61.01 | 62.01 | 62.01 | 4.516e+6 |
| 2025-08-07 | CVX | 147.61 | 148.92 | 146.69 | 147.01 | 147.01 | 6.511e+6 |
| 2025-08-07 | D | 58.85 | 59.95 | 58.63 | 59.72 | 59.72 | 5.415e+6 |
| 2025-08-07 | DAL | 53.99 | 54 | 52.65 | 53.18 | 53.18 | 4.977e+6 |
| 2025-08-07 | DASH | 272.64 | 278.15 | 259.12 | 270.99 | 270.99 | 1.088e+7 |
| 2025-08-07 | DAY | 54.78 | 55.51 | 51.34 | 52.8 | 52.8 | 2.288e+6 |
| 2025-08-07 | DDOG | 147.75 | 149 | 131.2 | 136.38 | 136.38 | 1.664e+7 |
| 2025-08-07 | DE | 508.17 | 509 | 496.7 | 501.66 | 501.66 | 958,605 |
| 2025-08-07 | DG | 111.45 | 114.11 | 111.32 | 113.91 | 113.91 | 2.679e+6 |
| 2025-08-07 | DGX | 171.29 | 172.16 | 170.41 | 171.96 | 171.96 | 898,400 |
| 2025-08-07 | DHI | 153.33 | 156.8 | 152.2 | 152.51 | 152.51 | 2.441e+6 |
| 2025-08-07 | DIS | 114.97 | 115.62 | 111.07 | 112.12 | 112.12 | 1.548e+7 |
| 2025-08-07 | DLR | 166.15 | 167.7 | 165.59 | 167.54 | 167.54 | 1.165e+6 |
| 2025-08-07 | DLTR | 116.63 | 117.56 | 115.36 | 117.16 | 117.16 | 2.304e+6 |
| 2025-08-07 | DOV | 174.59 | 175.12 | 171.96 | 172.59 | 172.59 | 721,026 |
| 2025-08-07 | DOW | 20.87 | 21.26 | 20.45 | 20.74 | 20.74 | 1.272e+7 |
| 2025-08-07 | DPZ | 440.65 | 442.33 | 433.35 | 436.73 | 436.73 | 645,400 |
| 2025-08-07 | DTE | 135.83 | 137.54 | 135.77 | 136.78 | 136.78 | 1.094e+6 |
| 2025-08-07 | DVA | 129.01 | 129.64 | 126.44 | 127.69 | 127.69 | 1.122e+6 |
| 2025-08-07 | DVN | 32.48 | 33.05 | 31.68 | 31.79 | 31.79 | 1.094e+7 |
| 2025-08-07 | DXCM | 77.12 | 77.95 | 75.59 | 76.4 | 76.4 | 3.084e+6 |
| 2025-08-07 | EBAY | 91.86 | 92.58 | 91.35 | 92.1 | 92.1 | 4.940e+6 |
| 2025-08-07 | ECL | 268.26 | 269.86 | 266.15 | 267.65 | 267.65 | 632,627 |
| 2025-08-07 | ED | 100.22 | 102.18 | 100.17 | 101.62 | 101.62 | 2.578e+6 |
| 2025-08-07 | EG | 323.33 | 324.09 | 319.69 | 322.16 | 322.16 | 263,000 |
| 2025-08-07 | L | 94.06 | 94.27 | 92.76 | 93.06 | 93.06 | 555,900 |
| 2025-08-07 | LDOS | 174.27 | 175.96 | 172.75 | 174.06 | 174.06 | 1.136e+6 |
| 2025-08-07 | LEN | 119.32 | 121.12 | 117.63 | 117.85 | 117.85 | 2.256e+6 |
| 2025-08-07 | LHX | 271.03 | 272.61 | 267.61 | 270.53 | 270.53 | 2.101e+6 |
| 2025-08-07 | LII | 594.41 | 599.15 | 586.7 | 589.09 | 589.09 | 190,617 |
| 2025-08-07 | LIN | 468.53 | 470.97 | 462.75 | 464.67 | 464.67 | 1.091e+6 |
| 2025-08-07 | LYV | 149.53 | 150.69 | 146.39 | 148.27 | 148.27 | 3.597e+6 |
| 2025-08-07 | MAA | 136.44 | 137.57 | 135.8 | 137.28 | 137.28 | 587,326 |
| 2025-08-07 | MAR | 262.97 | 264.07 | 257.47 | 258.3 | 258.3 | 1.696e+6 |
| 2025-08-07 | EMN | 59.68 | 60.15 | 58.54 | 59.03 | 59.03 | 1.566e+6 |
| 2025-08-07 | COHR | 111.96 | 114.26 | 110.36 | 113.82 | 113.82 | 4.458e+6 |
| 2025-08-07 | HOG | 23.86 | 24.01 | 23.04 | 23.51 | 23.51 | 2.109e+6 |
| 2025-08-07 | COIN | 311.23 | 317.94 | 306.98 | 310.79 | 310.79 | 1.386e+7 |
| 2025-08-07 | ATO | 158.37 | 163.72 | 158.29 | 160.07 | 160.07 | 2.040e+6 |
| 2025-08-07 | HOLX | 67.34 | 67.96 | 66.78 | 67.93 | 67.93 | 1.312e+6 |
| 2025-08-07 | COO | 68.85 | 69.89 | 68.17 | 69.2 | 69.2 | 1.198e+6 |
| 2025-08-07 | HUBB | 424.2 | 424.2 | 411.84 | 414.09 | 414.09 | 459,235 |
| 2025-08-07 | LLY | 670.91 | 673.52 | 628.74 | 636.35 | 636.35 | 2.610e+7 |