Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117151–117200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | CHTR | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | 4.375e+6 |
| 2025-07-29 | CI | 285.55 | 292.65 | 281.24 | 287.5 | 287.5 | 1.808e+6 |
| 2025-07-29 | CINF | 151.91 | 154.9 | 148.6 | 149.89 | 149.89 | 1.150e+6 |
| 2025-07-29 | CLX | 121.67 | 122.53 | 120.58 | 121.56 | 121.56 | 1.747e+6 |
| 2025-07-29 | CMA | 68.38 | 68.9 | 68.01 | 68.1 | 68.1 | 2.647e+6 |
| 2025-07-29 | CMCSA | 32.47 | 32.55 | 31.52 | 31.76 | 31.76 | 3.291e+7 |
| 2025-07-29 | CME | 265.73 | 269.12 | 265.13 | 265.69 | 265.69 | 2.147e+6 |
| 2025-07-29 | CSCO | 67.11 | 67.59 | 66.71 | 66.84 | 66.84 | 1.526e+7 |
| 2025-07-29 | CSGP | 93.69 | 95.66 | 93.49 | 95.59 | 95.59 | 3.969e+6 |
| 2025-07-29 | CSX | 35.59 | 35.64 | 34.3 | 35.03 | 35.03 | 4.267e+7 |
| 2025-07-29 | CTAS | 219.48 | 221.01 | 218.04 | 220.59 | 220.59 | 1.101e+6 |
| 2025-07-29 | CTSH | 74.22 | 74.4 | 73.29 | 73.36 | 73.36 | 5.896e+6 |
| 2025-07-29 | CVNA | 67.69 | 68.99 | 65.43 | 67.3 | 67.3 | 1.752e+7 |
| 2025-07-29 | CVS | 58.32 | 59.44 | 57.53 | 58.52 | 58.52 | 1.103e+7 |
| 2025-07-29 | CVX | 150.38 | 150.89 | 149.2 | 150.72 | 150.72 | 6.446e+6 |
| 2025-07-29 | D | 56.25 | 56.77 | 56 | 56.74 | 56.74 | 2.977e+6 |
| 2025-07-29 | DAL | 55.3 | 55.3 | 53.57 | 53.85 | 53.85 | 5.916e+6 |
| 2025-07-29 | DASH | 247.9 | 248.01 | 240.38 | 243.2 | 243.2 | 2.308e+6 |
| 2025-07-29 | DAY | 59.42 | 59.58 | 58.45 | 59.49 | 59.49 | 1.010e+6 |
| 2025-07-29 | DDOG | 150.99 | 152.24 | 148.6 | 150.27 | 150.27 | 2.876e+6 |
| 2025-07-29 | DE | 506.66 | 509.75 | 500.99 | 507.47 | 507.47 | 1.139e+6 |
| 2025-07-29 | DG | 104.3 | 105.75 | 103.94 | 105.26 | 105.26 | 2.038e+6 |
| 2025-07-29 | DGX | 166.48 | 167.37 | 164.81 | 165.7 | 165.7 | 810,700 |
| 2025-07-29 | DHI | 144.37 | 145.94 | 143.55 | 145.65 | 145.65 | 3.068e+6 |
| 2025-07-29 | DIS | 119.77 | 119.99 | 118.55 | 119.1 | 119.1 | 6.284e+6 |
| 2025-07-29 | DLR | 173.62 | 174.72 | 171.67 | 174.46 | 174.46 | 1.609e+6 |
| 2025-07-29 | DLTR | 115.25 | 115.25 | 113.4 | 114.99 | 114.99 | 2.974e+6 |
| 2025-07-29 | DOV | 184.85 | 185.06 | 181.95 | 182.59 | 182.59 | 955,649 |
| 2025-07-29 | DOW | 24.57 | 24.57 | 23.98 | 24.17 | 24.17 | 1.312e+7 |
| 2025-07-29 | DPZ | 466.64 | 467.32 | 460.37 | 464.01 | 464.01 | 711,200 |
| 2025-07-29 | DTE | 133.54 | 135.06 | 131.3 | 133.74 | 133.74 | 2.818e+6 |
| 2025-07-29 | DVA | 145.2 | 147.3 | 144.88 | 145.98 | 145.98 | 488,801 |
| 2025-07-29 | DVN | 33.55 | 33.7 | 33.09 | 33.59 | 33.59 | 6.184e+6 |
| 2025-07-29 | DXCM | 89.64 | 89.96 | 88.97 | 89.35 | 89.35 | 2.472e+6 |
| 2025-07-29 | EBAY | 78.26 | 78.55 | 77.22 | 77.72 | 77.72 | 4.531e+6 |
| 2025-07-29 | ECL | 265.02 | 265.02 | 253.02 | 257.35 | 257.35 | 2.265e+6 |
| 2025-07-29 | ED | 97.77 | 98.98 | 97.56 | 98.95 | 98.95 | 1.265e+6 |
| 2025-07-29 | KO | 66.88 | 67.94 | 66.7 | 67.9 | 67.9 | 1.622e+7 |
| 2025-07-29 | KR | 68.17 | 69 | 67.82 | 67.88 | 67.88 | 5.510e+6 |
| 2025-07-29 | KSS | 12.38 | 12.57 | 11.41 | 11.43 | 11.43 | 1.191e+7 |
| 2025-07-29 | L | 91.08 | 91.6 | 90.65 | 90.96 | 90.96 | 611,215 |
| 2025-07-29 | LDOS | 160.87 | 161.18 | 159.22 | 160.39 | 160.39 | 544,143 |
| 2025-07-29 | LEN | 114.6 | 115.02 | 113.15 | 114.25 | 114.25 | 1.744e+6 |
| 2025-07-29 | LHX | 267.98 | 269.09 | 266.61 | 269.05 | 269.05 | 931,117 |
| 2025-07-29 | LII | 650.39 | 651.09 | 628.25 | 634.38 | 634.38 | 390,900 |
| 2025-07-29 | LIN | 465.13 | 466.88 | 462.5 | 466.72 | 466.72 | 1.386e+6 |
| 2025-07-29 | LYV | 153.08 | 153.76 | 149.57 | 150.49 | 150.49 | 2.418e+6 |
| 2025-07-29 | MAA | 144.56 | 147.13 | 144.06 | 147.1 | 147.1 | 619,448 |
| 2025-07-29 | MAR | 274.49 | 274.52 | 270.18 | 271.07 | 271.07 | 1.505e+6 |
| 2025-07-29 | EMN | 73.9 | 73.94 | 72.83 | 73.02 | 73.02 | 955,600 |