Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121801–121850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | BWA | 34.76 | 35.22 | 34.76 | 35.08 | 35.08 | 2.488e+6 |
| 2025-07-17 | BX | 160.09 | 167.09 | 159.71 | 166.45 | 166.45 | 6.507e+6 |
| 2025-07-17 | C | 88.14 | 91.14 | 87.89 | 91.03 | 91.03 | 2.395e+7 |
| 2025-07-17 | CA | 23.34 | 23.39 | 23.34 | 23.39 | 23.39 | 8,100 |
| 2025-07-17 | CAG | 17.53 | 17.69 | 17.34 | 17.46 | 17.46 | 1.026e+7 |
| 2025-07-17 | CAH | 159.38 | 159.66 | 157.32 | 158.16 | 158.16 | 1.254e+6 |
| 2025-07-17 | CARR | 74.31 | 75.89 | 74.07 | 75.82 | 75.82 | 2.778e+6 |
| 2025-07-17 | CASY | 517.74 | 517.74 | 506.68 | 513.71 | 513.71 | 250,335 |
| 2025-07-17 | CB | 273.16 | 274.54 | 271.39 | 272.84 | 272.84 | 2.772e+6 |
| 2025-07-17 | CBRE | 138.51 | 139.65 | 137.75 | 138.77 | 138.77 | 1.092e+6 |
| 2025-07-17 | CCI | 100.12 | 100.95 | 99.71 | 100.62 | 100.62 | 2.062e+6 |
| 2025-07-17 | CCL | 29.03 | 29.19 | 28.57 | 29.13 | 29.13 | 1.877e+7 |
| 2025-07-17 | CDW | 172.49 | 177.46 | 171.79 | 176.57 | 176.57 | 991,406 |
| 2025-07-17 | CE | 56.8 | 58.89 | 56.63 | 58.38 | 58.38 | 1.724e+6 |
| 2025-07-17 | CEG | 310.19 | 313.17 | 303.42 | 306.47 | 306.47 | 1.985e+6 |
| 2025-07-17 | CF | 89.99 | 90.6 | 89.56 | 89.86 | 89.86 | 2.227e+6 |
| 2025-07-17 | CFG | 45.81 | 47.85 | 45.47 | 47.29 | 47.29 | 1.341e+7 |
| 2025-07-17 | CHTR | 380 | 387.73 | 378 | 383.56 | 383.56 | 1.545e+6 |
| 2025-07-17 | CI | 298.37 | 299.38 | 291.22 | 293.52 | 293.52 | 1.697e+6 |
| 2025-07-17 | CINF | 144.33 | 146.91 | 142.6 | 146.56 | 146.56 | 578,625 |
| 2025-07-17 | CLX | 121.42 | 124.21 | 121.05 | 123.68 | 123.68 | 1.999e+6 |
| 2025-07-17 | CMA | 59.69 | 61.39 | 59.65 | 61.3 | 61.3 | 3.132e+6 |
| 2025-07-17 | CMCSA | 33.18 | 33.88 | 33.16 | 33.57 | 33.57 | 1.755e+7 |
| 2025-07-17 | CME | 267.88 | 270.66 | 267.46 | 268.8 | 268.8 | 2.019e+6 |
| 2025-07-17 | CSCO | 66.43 | 67.34 | 66.39 | 67.17 | 67.17 | 2.040e+7 |
| 2025-07-17 | CSGP | 85.25 | 85.88 | 84.76 | 84.95 | 84.95 | 2.484e+6 |
| 2025-07-17 | CSX | 33.99 | 34.42 | 33.67 | 34.12 | 34.12 | 2.889e+7 |
| 2025-07-17 | CTAS | 209.48 | 220.25 | 207.53 | 219.83 | 219.83 | 3.454e+6 |
| 2025-07-17 | CTSH | 73.93 | 74.03 | 73.22 | 74 | 74 | 3.831e+6 |
| 2025-07-17 | CVNA | 70.41 | 71.72 | 68.86 | 69.22 | 69.22 | 1.671e+7 |
| 2025-07-17 | CVS | 61.02 | 61.63 | 60.28 | 61.07 | 61.07 | 7.352e+6 |
| 2025-07-17 | CVX | 143.17 | 145.74 | 142.63 | 145.3 | 145.3 | 8.360e+6 |
| 2025-07-17 | D | 55.05 | 56.08 | 54.87 | 55.73 | 55.73 | 3.788e+6 |
| 2025-07-17 | DAL | 55.54 | 56.69 | 54.97 | 55.67 | 55.67 | 1.320e+7 |
| 2025-07-17 | DASH | 235.45 | 236.06 | 232.1 | 235.02 | 235.02 | 3.013e+6 |
| 2025-07-17 | DAY | 55.7 | 57.88 | 55.58 | 57.63 | 57.63 | 1.494e+6 |
| 2025-07-17 | DDOG | 139.85 | 144.32 | 139.82 | 143.15 | 143.15 | 5.310e+6 |
| 2025-07-17 | DE | 500.83 | 507.9 | 487.23 | 494.24 | 494.24 | 1.779e+6 |
| 2025-07-17 | DG | 109.45 | 110.33 | 107.07 | 107.6 | 107.6 | 4.763e+6 |
| 2025-07-17 | DGX | 163.88 | 166.47 | 163 | 165.95 | 165.95 | 1.359e+6 |
| 2025-07-17 | DHI | 129.76 | 130.6 | 129.05 | 130.13 | 130.13 | 3.683e+6 |
| 2025-07-17 | DIS | 118.95 | 121.57 | 118.95 | 121.39 | 121.39 | 9.934e+6 |
| 2025-07-17 | DLR | 169.27 | 173.18 | 169.18 | 172.95 | 172.95 | 1.706e+6 |
| 2025-07-17 | DLTR | 106.41 | 108.33 | 106.2 | 108.15 | 108.15 | 3.480e+6 |
| 2025-07-17 | DOV | 186.47 | 189.69 | 186 | 189.08 | 189.08 | 880,095 |
| 2025-07-17 | DOW | 26.88 | 27.35 | 26.85 | 27.31 | 27.31 | 7.623e+6 |
| 2025-07-17 | DPZ | 459.43 | 465.94 | 454.38 | 462.69 | 462.69 | 852,500 |
| 2025-07-17 | DRI | 202.41 | 204.59 | 200.6 | 202.38 | 202.38 | 1.269e+6 |
| 2025-07-17 | DTE | 130.5 | 131.87 | 130.5 | 131.43 | 131.43 | 896,047 |
| 2025-07-17 | DVA | 139.96 | 143.56 | 139.76 | 143.38 | 143.38 | 578,713 |