Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113451–113500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | CASY | 512.77 | 520.87 | 512.77 | 520.07 | 520.07 | 249,448 |
| 2025-08-06 | CB | 266.45 | 268.37 | 265.47 | 267.07 | 267.07 | 1.078e+6 |
| 2025-08-06 | CBRE | 155.85 | 157.03 | 154.54 | 155.88 | 155.88 | 1.586e+6 |
| 2025-08-06 | CCI | 101.58 | 102.94 | 101.43 | 101.64 | 101.64 | 2.064e+6 |
| 2025-08-06 | CCL | 29.12 | 29.15 | 28.77 | 28.93 | 28.93 | 1.152e+7 |
| 2025-08-06 | CDW | 164.51 | 166.77 | 156.66 | 162.37 | 162.37 | 2.706e+6 |
| 2025-08-06 | CE | 49.37 | 50.11 | 47.42 | 47.74 | 47.74 | 2.015e+6 |
| 2025-08-06 | CEG | 341.83 | 342.27 | 330.57 | 336.7 | 336.7 | 2.947e+6 |
| 2025-08-06 | CF | 89.81 | 91.33 | 88.01 | 88.01 | 88.01 | 3.845e+6 |
| 2025-08-06 | CFG | 46.31 | 46.55 | 45.84 | 45.86 | 45.86 | 4.012e+6 |
| 2025-08-06 | CHTR | 265.83 | 268.15 | 260.82 | 262.04 | 262.04 | 2.335e+6 |
| 2025-08-06 | CI | 266.46 | 270.22 | 262.04 | 265.65 | 265.65 | 2.154e+6 |
| 2025-08-06 | CINF | 148.34 | 151.86 | 147.93 | 151.49 | 151.49 | 811,800 |
| 2025-08-06 | CLX | 119.9 | 120.86 | 119.31 | 120.08 | 120.08 | 1.652e+6 |
| 2025-08-06 | CMA | 67.03 | 67.1 | 65.31 | 65.31 | 65.31 | 1.894e+6 |
| 2025-08-06 | CMCSA | 31.6 | 31.7 | 31.09 | 31.12 | 31.12 | 2.157e+7 |
| 2025-08-06 | CME | 274.59 | 274.76 | 270.04 | 272.22 | 272.22 | 1.689e+6 |
| 2025-08-06 | CSCO | 66.84 | 68.21 | 66.65 | 68.07 | 68.07 | 2.311e+7 |
| 2025-08-06 | CSGP | 97.19 | 97.4 | 96.08 | 96.29 | 96.29 | 2.819e+6 |
| 2025-08-06 | CSX | 35.22 | 35.7 | 35.12 | 35.61 | 35.61 | 1.213e+7 |
| 2025-08-06 | CTAS | 221.4 | 222.43 | 219.63 | 222.17 | 222.17 | 1.336e+6 |
| 2025-08-06 | CTSH | 68.83 | 69.63 | 68.38 | 69.42 | 69.42 | 4.801e+6 |
| 2025-08-06 | CVNA | 70.23 | 71.48 | 69.14 | 70.98 | 70.98 | 9.942e+6 |
| 2025-08-06 | CVS | 61.57 | 62.32 | 60.97 | 61.95 | 61.95 | 5.292e+6 |
| 2025-08-06 | CVX | 148.27 | 148.92 | 146.1 | 146.64 | 146.64 | 7.841e+6 |
| 2025-08-06 | D | 59.25 | 59.88 | 58.96 | 58.98 | 58.98 | 5.409e+6 |
| 2025-08-06 | DAL | 52.55 | 53.88 | 52.5 | 53.66 | 53.66 | 8.477e+6 |
| 2025-08-06 | DASH | 257.24 | 259.85 | 254.39 | 258.08 | 258.08 | 5.426e+6 |
| 2025-08-06 | DAY | 52.97 | 54.05 | 50.74 | 53.4 | 53.4 | 5.073e+6 |
| 2025-08-06 | DDOG | 133.1 | 137.33 | 133.1 | 136.96 | 136.96 | 7.406e+6 |
| 2025-08-06 | DE | 504.84 | 508.99 | 502.4 | 504.64 | 504.64 | 966,739 |
| 2025-08-06 | DG | 109.82 | 112.6 | 109.68 | 111.63 | 111.63 | 2.860e+6 |
| 2025-08-06 | DGX | 170.57 | 173.16 | 169.52 | 170.71 | 170.71 | 994,300 |
| 2025-08-06 | DHI | 153.21 | 155.13 | 152.22 | 152.28 | 152.28 | 3.355e+6 |
| 2025-08-06 | DIS | 115.01 | 115.34 | 111.45 | 114.4 | 114.4 | 2.215e+7 |
| 2025-08-06 | DLR | 168.74 | 169.39 | 165.55 | 165.84 | 165.84 | 1.285e+6 |
| 2025-08-06 | DLTR | 115.66 | 117.8 | 115.58 | 116.37 | 116.37 | 2.505e+6 |
| 2025-08-06 | DOV | 176.09 | 176.34 | 172.68 | 172.92 | 172.92 | 1.286e+6 |
| 2025-08-06 | DOW | 21.71 | 21.86 | 20.39 | 20.44 | 20.44 | 1.948e+7 |
| 2025-08-06 | DPZ | 441.36 | 445.7 | 433.74 | 438.08 | 438.08 | 749,300 |
| 2025-08-06 | DTE | 136.37 | 137.15 | 135.69 | 135.71 | 135.71 | 860,336 |
| 2025-08-06 | DVA | 136.3 | 137.13 | 126.07 | 127.81 | 127.81 | 3.368e+6 |
| 2025-08-06 | DVN | 32.39 | 33.23 | 31.55 | 31.85 | 31.85 | 1.578e+7 |
| 2025-08-06 | DXCM | 75.48 | 77.95 | 74.8 | 76.4 | 76.4 | 4.843e+6 |
| 2025-08-06 | EBAY | 90.02 | 92.42 | 89.86 | 91.62 | 91.62 | 4.729e+6 |
| 2025-08-06 | ECL | 265.31 | 266.88 | 263.43 | 266.67 | 266.67 | 981,300 |
| 2025-08-06 | ED | 100.81 | 101.83 | 100.42 | 100.8 | 100.8 | 1.993e+6 |
| 2025-08-06 | EG | 324.12 | 325.75 | 319.79 | 322.5 | 322.5 | 326,923 |
| 2025-08-06 | L | 93.5 | 94.45 | 93.23 | 93.91 | 93.91 | 950,700 |
| 2025-08-06 | LDOS | 173.79 | 174.55 | 169.23 | 173.28 | 173.28 | 1.750e+6 |