Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115401–115450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | CME | 271.68 | 272.91 | 270.09 | 271.65 | 271.65 | 3.011e+6 |
| 2025-08-01 | ETR | 87.82 | 88.18 | 86.87 | 87.43 | 87.43 | 2.659e+6 |
| 2025-08-01 | CSCO | 66.39 | 66.49 | 65.42 | 66 | 66 | 2.165e+7 |
| 2025-08-01 | FICO | 1,425 | 1,430.21 | 1,350 | 1,381.07 | 1,381.07 | 798,791 |
| 2025-08-01 | CSGP | 94.7 | 95.35 | 93.7 | 94.6 | 94.6 | 2.841e+6 |
| 2025-08-01 | EL | 89.64 | 90.27 | 87.51 | 90.08 | 90.08 | 3.146e+6 |
| 2025-08-01 | CSX | 34.88 | 34.92 | 34.27 | 34.62 | 34.62 | 1.927e+7 |
| 2025-08-01 | DD | 28.96 | 29.06 | 28.34 | 28.73 | 28.73 | 1.014e+7 |
| 2025-08-01 | CTAS | 220.52 | 220.52 | 216.97 | 219.42 | 219.42 | 1.304e+6 |
| 2025-08-01 | LVS | 50.98 | 51.61 | 50.49 | 51.23 | 51.23 | 5.586e+6 |
| 2025-08-01 | CTSH | 69.98 | 70.78 | 68.56 | 69.13 | 69.13 | 5.357e+6 |
| 2025-08-01 | BXP | 64.18 | 64.18 | 61.2 | 62.51 | 62.51 | 2.712e+6 |
| 2025-08-01 | CVNA | 76.2 | 76.85 | 73 | 73.56 | 73.56 | 2.525e+7 |
| 2025-08-01 | EW | 79.02 | 79.73 | 77.96 | 79.33 | 79.33 | 3.153e+6 |
| 2025-08-01 | CVS | 60.77 | 61.14 | 59.67 | 60.92 | 60.92 | 1.138e+7 |
| 2025-08-01 | CPAY | 316.02 | 317.21 | 310.54 | 316.4 | 316.4 | 545,431 |
| 2025-08-01 | CVX | 146.41 | 148.44 | 144.31 | 145.32 | 145.32 | 1.071e+7 |
| 2025-08-01 | EXPD | 115.64 | 115.66 | 112.66 | 114.05 | 114.05 | 1.588e+6 |
| 2025-08-01 | D | 57.15 | 58.8 | 57.12 | 58.44 | 58.44 | 7.653e+6 |
| 2025-08-01 | ISRG | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 2.983e+6 |
| 2025-08-01 | DAL | 51.49 | 51.49 | 50.03 | 50.72 | 50.72 | 9.535e+6 |
| 2025-08-01 | CZR | 26.32 | 26.57 | 25.47 | 25.68 | 25.68 | 7.824e+6 |
| 2025-08-01 | DASH | 247.72 | 249.24 | 242.01 | 248.35 | 248.35 | 2.946e+6 |
| 2025-08-01 | APP | 377.46 | 385.92 | 366.47 | 379.17 | 379.17 | 6.336e+6 |
| 2025-08-01 | DAY | 57.34 | 57.8 | 54.42 | 55.27 | 55.27 | 1.805e+6 |
| 2025-08-01 | EXE | 101.04 | 101.16 | 98.29 | 98.81 | 98.81 | 2.662e+6 |
| 2025-08-01 | DDOG | 137.48 | 138.68 | 134.13 | 135.6 | 135.6 | 6.067e+6 |
| 2025-08-01 | LMT | 412.39 | 415.53 | 408.71 | 412.64 | 412.64 | 2.006e+6 |
| 2025-08-01 | DE | 513.9 | 515.06 | 495.09 | 496.06 | 496.06 | 1.623e+6 |
| 2025-08-01 | HLT | 264.15 | 264.15 | 257.08 | 260.3 | 260.3 | 1.966e+6 |
| 2025-08-01 | DG | 103.76 | 107.41 | 103.5 | 106.92 | 106.92 | 4.217e+6 |
| 2025-08-01 | CRL | 166.57 | 167.8 | 161.82 | 166.91 | 166.91 | 823,627 |
| 2025-08-01 | DGX | 166 | 169.63 | 165.73 | 168.58 | 168.58 | 1.421e+6 |
| 2025-08-01 | CPRI | 17.62 | 17.75 | 16.84 | 16.99 | 16.99 | 4.417e+6 |
| 2025-08-01 | DHI | 145.5 | 149.17 | 144.1 | 148.56 | 148.56 | 7.148e+6 |
| 2025-08-01 | EQT | 52.47 | 52.7 | 51.5 | 51.74 | 51.74 | 7.275e+6 |
| 2025-08-01 | DIS | 116.8 | 117.1 | 114.8 | 115.81 | 115.81 | 8.638e+6 |
| 2025-08-01 | MA | 561.3 | 562.31 | 553.58 | 557.35 | 557.35 | 3.317e+6 |
| 2025-08-01 | DLR | 172.82 | 172.84 | 167.25 | 168.5 | 168.5 | 1.662e+6 |
| 2025-08-01 | ATI | 75.49 | 77.05 | 74 | 76.72 | 76.72 | 3.713e+6 |
| 2025-08-01 | DLTR | 113.19 | 115.02 | 112.21 | 114.72 | 114.72 | 3.155e+6 |
| 2025-08-01 | KMI | 26.95 | 27.39 | 26.68 | 27.26 | 27.26 | 1.633e+7 |
| 2025-08-01 | DOV | 176.64 | 177.17 | 173.04 | 173.58 | 173.58 | 1.541e+6 |
| 2025-08-01 | LRCX | 92.27 | 96.2 | 92.03 | 95.91 | 95.91 | 1.660e+7 |
| 2025-08-01 | DOW | 22.07 | 22.15 | 20.91 | 20.91 | 20.91 | 2.506e+7 |
| 2025-08-01 | HON | 216.64 | 216.91 | 212.52 | 213.06 | 213.06 | 3.967e+6 |
| 2025-08-01 | DPZ | 458.92 | 461.64 | 455.47 | 460.18 | 460.18 | 511,500 |
| 2025-08-01 | DELL | 126.98 | 127.84 | 124.04 | 125.93 | 125.93 | 5.521e+6 |
| 2025-08-01 | DTE | 135.6 | 136.17 | 134.21 | 135.12 | 135.12 | 1.412e+6 |
| 2025-08-01 | GRMN | 214.82 | 216.28 | 211.91 | 216.15 | 216.15 | 1.325e+6 |