Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116551–116600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | D | 56.74 | 57.08 | 56.11 | 56.35 | 56.35 | 4.092e+6 |
| 2025-07-30 | DAL | 53.55 | 53.83 | 52.62 | 52.96 | 52.96 | 7.355e+6 |
| 2025-07-30 | DASH | 244.79 | 248.35 | 244.45 | 248 | 248 | 2.630e+6 |
| 2025-07-30 | DAY | 57.1 | 59.57 | 56.81 | 59 | 59 | 1.761e+6 |
| 2025-07-30 | DDOG | 150.26 | 150.79 | 148.14 | 148.88 | 148.88 | 3.940e+6 |
| 2025-07-30 | DE | 505.42 | 507.68 | 499.78 | 502.88 | 502.88 | 1.121e+6 |
| 2025-07-30 | DG | 105.11 | 105.67 | 103.85 | 103.97 | 103.97 | 3.021e+6 |
| 2025-07-30 | DGX | 165.18 | 167.5 | 164.54 | 166.49 | 166.49 | 1.094e+6 |
| 2025-07-30 | DHI | 144.88 | 146.37 | 140.79 | 141.65 | 141.65 | 4.277e+6 |
| 2025-07-30 | DIS | 119.15 | 119.69 | 118.38 | 118.74 | 118.74 | 5.282e+6 |
| 2025-07-30 | DLR | 175.03 | 175.99 | 172.34 | 173.48 | 173.48 | 1.128e+6 |
| 2025-07-30 | DLTR | 114.83 | 115.18 | 113.51 | 114.15 | 114.15 | 2.394e+6 |
| 2025-07-30 | DOV | 183.11 | 183.54 | 179.94 | 180.77 | 180.77 | 1.120e+6 |
| 2025-07-30 | DOW | 24.03 | 24.04 | 22.83 | 22.96 | 22.96 | 1.656e+7 |
| 2025-07-30 | DPZ | 464.01 | 469.78 | 463.72 | 469.27 | 469.27 | 515,900 |
| 2025-07-30 | DTE | 134.14 | 135.4 | 131.65 | 132.07 | 132.07 | 2.005e+6 |
| 2025-07-30 | DVA | 145.59 | 146.66 | 143.59 | 144.57 | 144.57 | 628,000 |
| 2025-07-30 | DVN | 33.32 | 33.53 | 32.89 | 33.14 | 33.14 | 6.440e+6 |
| 2025-07-30 | DXCM | 89.35 | 89.98 | 88.3 | 89.06 | 89.06 | 4.522e+6 |
| 2025-07-30 | EBAY | 77.84 | 78 | 76.35 | 76.79 | 76.79 | 8.043e+6 |
| 2025-07-30 | ECL | 258.06 | 263.82 | 256.97 | 261.06 | 261.06 | 1.710e+6 |
| 2025-07-30 | ED | 98.85 | 100.33 | 98.49 | 99.29 | 99.29 | 1.565e+6 |
| 2025-07-30 | KO | 67.63 | 67.85 | 67.06 | 67.28 | 67.28 | 1.045e+7 |
| 2025-07-30 | KR | 67.89 | 68.14 | 67.28 | 67.88 | 67.88 | 5.298e+6 |
| 2025-07-30 | KSS | 11.34 | 11.63 | 10.95 | 11.12 | 11.12 | 8.299e+6 |
| 2025-07-30 | L | 90.94 | 91.06 | 89.66 | 90.13 | 90.13 | 709,051 |
| 2025-07-30 | LDOS | 160.42 | 161.38 | 158.99 | 159.94 | 159.94 | 548,212 |
| 2025-07-30 | LEN | 114.07 | 114.95 | 110.15 | 110.81 | 110.81 | 2.526e+6 |
| 2025-07-30 | LHX | 270.68 | 272.42 | 268.36 | 270.84 | 270.84 | 954,793 |
| 2025-07-30 | LII | 627.84 | 628.93 | 602.39 | 610.63 | 610.63 | 581,656 |
| 2025-07-30 | LIN | 466.62 | 467.55 | 460.54 | 461.5 | 461.5 | 1.302e+6 |
| 2025-07-30 | LYV | 150.76 | 153.59 | 150.23 | 152.19 | 152.19 | 1.861e+6 |
| 2025-07-30 | MAA | 146.44 | 146.53 | 142.28 | 143.7 | 143.7 | 1.302e+6 |
| 2025-07-30 | MAR | 272.25 | 272.64 | 266.86 | 267.67 | 267.67 | 1.300e+6 |
| 2025-07-30 | EMN | 72.49 | 72.92 | 70.42 | 70.74 | 70.74 | 1.442e+6 |
| 2025-07-30 | COHR | 107.17 | 109.09 | 105.13 | 107.23 | 107.23 | 2.307e+6 |
| 2025-07-30 | HOG | 26.14 | 27.86 | 25.07 | 25.39 | 25.39 | 1.379e+7 |
| 2025-07-30 | COIN | 382.95 | 386.58 | 372.71 | 377.48 | 377.48 | 1.110e+7 |
| 2025-07-30 | ATO | 154.14 | 154.98 | 153.22 | 153.66 | 153.66 | 656,400 |
| 2025-07-30 | HOLX | 65.73 | 66.2 | 64.78 | 64.98 | 64.98 | 2.751e+6 |
| 2025-07-30 | COO | 73.75 | 73.85 | 71.89 | 72.28 | 72.28 | 1.422e+6 |
| 2025-07-30 | HUBB | 428.54 | 438.31 | 427.9 | 433.52 | 433.52 | 1.097e+6 |
| 2025-07-30 | LLY | 768.56 | 772.63 | 753.08 | 754.74 | 754.74 | 4.339e+6 |
| 2025-07-30 | ES | 63.29 | 63.9 | 62.89 | 63.1 | 63.1 | 1.859e+6 |
| 2025-07-30 | HPE | 20.51 | 20.72 | 20.39 | 20.52 | 20.52 | 1.402e+7 |
| 2025-07-30 | COST | 929.77 | 932.5 | 919.96 | 922.32 | 922.32 | 1.700e+6 |
| 2025-07-30 | CRWD | 463.52 | 466.68 | 453.42 | 463.15 | 463.15 | 2.118e+6 |
| 2025-07-30 | HBI | 4.34 | 4.34 | 4.08 | 4.11 | 4.11 | 7.008e+6 |
| 2025-07-30 | IBKR | 65.34 | 66.59 | 65.02 | 65.99 | 65.99 | 3.833e+6 |
| 2025-07-30 | EXR | 146.85 | 147.69 | 143.6 | 144.25 | 144.25 | 1.424e+6 |