Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120851–120900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | CSGP | 85.24 | 85.53 | 84.8 | 85.01 | 85.01 | 2.874e+6 |
| 2025-07-21 | CSX | 34.36 | 34.36 | 33.89 | 33.98 | 33.98 | 1.253e+7 |
| 2025-07-21 | CTAS | 219.15 | 221.08 | 218.43 | 219.24 | 219.24 | 1.524e+6 |
| 2025-07-21 | CTSH | 74.49 | 74.54 | 73.77 | 73.86 | 73.86 | 1.974e+6 |
| 2025-07-21 | CVNA | 68.82 | 69.18 | 67.77 | 68.38 | 68.38 | 7.811e+6 |
| 2025-07-21 | CVS | 60.35 | 60.35 | 59.36 | 59.47 | 59.47 | 7.020e+6 |
| 2025-07-21 | CVX | 145.13 | 145.58 | 143.14 | 143.67 | 143.67 | 1.798e+7 |
| 2025-07-21 | D | 56.26 | 56.45 | 55.79 | 55.81 | 55.81 | 4.380e+6 |
| 2025-07-21 | DAL | 55.71 | 55.93 | 55.18 | 55.37 | 55.37 | 6.075e+6 |
| 2025-07-21 | DASH | 240.44 | 242.66 | 237.68 | 240.53 | 240.53 | 2.465e+6 |
| 2025-07-21 | DAY | 58.64 | 58.94 | 57.34 | 57.4 | 57.4 | 930,697 |
| 2025-07-21 | DDOG | 145.42 | 146.12 | 143.64 | 145.27 | 145.27 | 3.684e+6 |
| 2025-07-21 | DE | 499.82 | 501.28 | 491.16 | 491.37 | 491.37 | 1.111e+6 |
| 2025-07-21 | DG | 108.45 | 108.64 | 105.74 | 106 | 106 | 2.817e+6 |
| 2025-07-21 | DGX | 164.79 | 165.2 | 163.11 | 164.24 | 164.24 | 2.000e+6 |
| 2025-07-21 | DHI | 130.7 | 131.76 | 127.72 | 129.7 | 129.7 | 6.884e+6 |
| 2025-07-21 | DIS | 120.26 | 121.15 | 119.97 | 120.03 | 120.03 | 6.393e+6 |
| 2025-07-21 | DLR | 175.08 | 176.9 | 172.41 | 173.29 | 173.29 | 1.620e+6 |
| 2025-07-21 | DLTR | 112.46 | 113.46 | 110.35 | 112.31 | 112.31 | 3.672e+6 |
| 2025-07-21 | DOV | 187.59 | 187.67 | 185.13 | 185.5 | 185.5 | 1.170e+6 |
| 2025-07-21 | DOW | 27.44 | 27.76 | 27.19 | 27.25 | 27.25 | 7.026e+6 |
| 2025-07-21 | DPZ | 482.7 | 489.63 | 447.01 | 456.3 | 456.3 | 2.382e+6 |
| 2025-07-21 | DRI | 204.58 | 205.19 | 202 | 202.07 | 202.07 | 926,706 |
| 2025-07-21 | DTE | 133.72 | 135.35 | 133.47 | 134.51 | 134.51 | 1.319e+6 |
| 2025-07-21 | DVA | 140.99 | 141.37 | 138.65 | 139.43 | 139.43 | 676,250 |
| 2025-07-21 | DVN | 32.3 | 32.42 | 31.71 | 31.76 | 31.76 | 4.940e+6 |
| 2025-07-21 | DXCM | 83.96 | 84.5 | 83.3 | 84.03 | 84.03 | 2.094e+6 |
| 2025-07-21 | EBAY | 77.84 | 78.45 | 77.52 | 78.25 | 78.25 | 3.425e+6 |
| 2025-07-21 | KEYS | 163.63 | 164.3 | 162.78 | 163 | 163 | 664,200 |
| 2025-07-21 | KHC | 26.68 | 26.74 | 26.18 | 26.22 | 26.22 | 1.790e+7 |
| 2025-07-21 | KMB | 123 | 123.56 | 122.29 | 122.45 | 122.45 | 2.115e+6 |
| 2025-07-21 | KO | 68.69 | 69.11 | 68.43 | 68.57 | 68.57 | 1.781e+7 |
| 2025-07-21 | KR | 69.93 | 71.12 | 69.84 | 70.55 | 70.55 | 4.505e+6 |
| 2025-07-21 | KSS | 9.47 | 10.19 | 9.35 | 10.19 | 10.19 | 9.404e+6 |
| 2025-07-21 | L | 92.61 | 92.96 | 91.07 | 91.16 | 91.16 | 537,600 |
| 2025-07-21 | LDOS | 161.38 | 161.42 | 159.34 | 159.63 | 159.63 | 503,400 |
| 2025-07-21 | LEN | 109.29 | 109.68 | 107.47 | 107.91 | 107.91 | 2.278e+6 |
| 2025-07-21 | LHX | 261.89 | 262.89 | 259.34 | 259.94 | 259.94 | 943,002 |
| 2025-07-21 | LII | 606.56 | 607.08 | 595.88 | 596.2 | 596.2 | 364,547 |
| 2025-07-21 | LIN | 460.29 | 471.4 | 459.51 | 465.66 | 465.66 | 1.798e+6 |
| 2025-07-21 | LYV | 150.49 | 150.83 | 148.46 | 149.44 | 149.44 | 1.542e+6 |
| 2025-07-21 | MAA | 146.22 | 146.84 | 144.7 | 144.88 | 144.88 | 741,200 |
| 2025-07-21 | MAR | 271.08 | 272.3 | 268.83 | 269.18 | 269.18 | 1.294e+6 |
| 2025-07-21 | COHR | 99.5 | 101.04 | 98.28 | 99.88 | 99.88 | 1.882e+6 |
| 2025-07-21 | HOG | 23.23 | 23.42 | 22.92 | 23.01 | 23.01 | 1.240e+6 |
| 2025-07-21 | COIN | 425.55 | 436.38 | 413.44 | 413.63 | 413.63 | 1.702e+7 |
| 2025-07-21 | ATO | 154.11 | 156.51 | 154.11 | 155.64 | 155.64 | 753,412 |
| 2025-07-21 | HOLX | 63.98 | 64.52 | 63.58 | 63.69 | 63.69 | 2.327e+6 |
| 2025-07-21 | COO | 72.74 | 72.87 | 71.3 | 71.32 | 71.32 | 2.019e+6 |
| 2025-07-21 | HUBB | 427.19 | 429.58 | 418.1 | 418.48 | 418.48 | 557,099 |