Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114551–114600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | CZR | 25.79 | 25.91 | 25.26 | 25.36 | 25.36 | 7.038e+6 |
| 2025-08-04 | APP | 383.01 | 395.56 | 368.19 | 395.01 | 395.01 | 4.986e+6 |
| 2025-08-04 | DAY | 55.64 | 55.84 | 54.76 | 55.14 | 55.14 | 1.457e+6 |
| 2025-08-04 | LMT | 411.65 | 416.16 | 410.67 | 415.28 | 415.28 | 1.548e+6 |
| 2025-08-04 | HLT | 260.95 | 262.23 | 259.75 | 261.88 | 261.88 | 1.129e+6 |
| 2025-08-04 | DDOG | 137.2 | 139.14 | 136.15 | 139.13 | 139.13 | 3.501e+6 |
| 2025-08-04 | EQT | 51.87 | 52.2 | 50.88 | 51.28 | 51.28 | 6.784e+6 |
| 2025-08-04 | DE | 496.58 | 507.14 | 488.45 | 505.55 | 505.55 | 1.088e+6 |
| 2025-08-04 | MA | 561.73 | 567.34 | 559.95 | 567.23 | 567.23 | 2.985e+6 |
| 2025-08-04 | DG | 106.72 | 109.58 | 106.41 | 109.29 | 109.29 | 3.329e+6 |
| 2025-08-04 | ATI | 77.62 | 78.74 | 75.01 | 75.64 | 75.64 | 2.963e+6 |
| 2025-08-04 | DGX | 168.27 | 170.44 | 168.27 | 170.15 | 170.15 | 788,423 |
| 2025-08-04 | IR | 75.6 | 78.95 | 75.3 | 78.52 | 78.52 | 6.799e+6 |
| 2025-08-04 | DHI | 148.28 | 151.86 | 148.27 | 151.51 | 151.51 | 3.329e+6 |
| 2025-08-04 | KMI | 27.28 | 27.61 | 27.19 | 27.44 | 27.44 | 1.665e+7 |
| 2025-08-04 | DIS | 116.94 | 118.72 | 116.94 | 118.55 | 118.55 | 8.845e+6 |
| 2025-08-04 | LULU | 195.08 | 197.49 | 192.81 | 196.45 | 196.45 | 3.525e+6 |
| 2025-08-04 | FLR | 41.61 | 41.66 | 39.69 | 39.99 | 39.99 | 7.573e+6 |
| 2025-08-04 | DLR | 168.55 | 170.17 | 167.92 | 169.18 | 169.18 | 1.348e+6 |
| 2025-08-04 | DLTR | 114.76 | 116.5 | 114.19 | 115.72 | 115.72 | 3.291e+6 |
| 2025-08-04 | DOV | 174.32 | 175.07 | 173.61 | 174.7 | 174.7 | 1.044e+6 |
| 2025-08-04 | CHD | 92.09 | 92.95 | 90.1 | 90.31 | 90.31 | 2.883e+6 |
| 2025-08-04 | IBM | 244.79 | 245.8 | 241.93 | 245.7 | 245.7 | 5.281e+6 |
| 2025-08-04 | HON | 213.65 | 216.09 | 213.14 | 216.07 | 216.07 | 3.452e+6 |
| 2025-08-04 | DOW | 20.99 | 21.01 | 20.45 | 20.72 | 20.72 | 1.856e+7 |
| 2025-08-04 | DPZ | 460.37 | 462.47 | 455.57 | 461.97 | 461.97 | 512,300 |
| 2025-08-04 | GRMN | 217.53 | 223.06 | 216.75 | 222.87 | 222.87 | 725,348 |
| 2025-08-04 | DTE | 135.51 | 137.66 | 135.51 | 137.35 | 137.35 | 1.402e+6 |
| 2025-08-04 | M | 12.01 | 12.06 | 11.55 | 11.56 | 11.56 | 8.576e+6 |
| 2025-08-04 | HRL | 27.11 | 27.27 | 27.01 | 27.14 | 27.14 | 2.445e+6 |
| 2025-08-04 | EOG | 112.87 | 114.47 | 112.79 | 113.92 | 113.92 | 2.301e+6 |
| 2025-08-04 | DVA | 137.61 | 141.23 | 137.5 | 139.52 | 139.52 | 897,114 |
| 2025-08-04 | KVUE | 20.47 | 21.29 | 20.45 | 21.18 | 21.18 | 3.271e+7 |
| 2025-08-04 | DVN | 31.31 | 31.68 | 31.09 | 31.35 | 31.35 | 7.854e+6 |
| 2025-08-04 | DXCM | 79.9 | 80.22 | 75.94 | 76.25 | 76.25 | 6.538e+6 |
| 2025-08-04 | EBAY | 90.98 | 92.53 | 90.6 | 91.94 | 91.94 | 6.768e+6 |
| 2025-08-04 | ILMN | 95.03 | 98.48 | 94 | 98.44 | 98.44 | 2.361e+6 |
| 2025-08-04 | ARES | 179.53 | 184.11 | 178.22 | 183.67 | 183.67 | 1.382e+6 |
| 2025-08-04 | ECL | 259.01 | 262.24 | 257.57 | 262.2 | 262.2 | 716,935 |
| 2025-08-04 | ED | 101.09 | 102.29 | 100.84 | 101.97 | 101.97 | 2.345e+6 |
| 2025-08-04 | EG | 326.29 | 327.32 | 319.07 | 320.09 | 320.09 | 506,209 |
| 2025-08-04 | ELV | 269.85 | 275.81 | 269.49 | 270.37 | 270.37 | 3.387e+6 |
| 2025-08-04 | ERIE | 347.27 | 351.31 | 347.01 | 350.82 | 350.82 | 103,446 |
| 2025-08-04 | EMC | 29.07 | 29.08 | 28.96 | 29.03 | 29.03 | 7,200 |
| 2025-08-04 | MAC | 15.78 | 16.15 | 15.72 | 16.07 | 16.07 | 1.263e+6 |
| 2025-08-04 | LNT | 64.04 | 65.1 | 63.94 | 64.83 | 64.83 | 2.338e+6 |
| 2025-08-04 | MAS | 67.9 | 68.51 | 67.21 | 68.18 | 68.18 | 3.215e+6 |
| 2025-08-04 | FITB | 40 | 40.46 | 39.93 | 40.35 | 40.35 | 3.630e+6 |
| 2025-08-04 | HCA | 355.03 | 363.03 | 353.34 | 361.47 | 361.47 | 1.078e+6 |
| 2025-08-04 | FIX | 705.13 | 705.13 | 683.15 | 697.59 | 697.59 | 412,788 |