Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55951–56000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | CVNA | 89.99 | 93.57 | 89.67 | 93.15 | 93.15 | 2.285e+7 |
| 2025-12-18 | ETN | 320.15 | 321.19 | 312.16 | 314.1 | 314.1 | 3.827e+6 |
| 2025-12-18 | CVS | 76.33 | 76.91 | 76.06 | 76.48 | 76.48 | 6.439e+6 |
| 2025-12-18 | CVX | 146.07 | 146.48 | 144.33 | 144.93 | 144.93 | 6.999e+6 |
| 2025-12-18 | CNC | 38.64 | 39.91 | 38.27 | 39.22 | 39.22 | 5.145e+6 |
| 2025-12-18 | D | 59.74 | 59.83 | 59.33 | 59.46 | 59.46 | 1.109e+7 |
| 2025-12-18 | DAL | 70.45 | 70.62 | 69.63 | 69.78 | 69.78 | 5.988e+6 |
| 2025-12-18 | CTRA | 25.62 | 25.73 | 25.1 | 25.25 | 25.25 | 8.026e+6 |
| 2025-12-18 | LYB | 42.9 | 43.07 | 42.2 | 42.54 | 42.54 | 4.376e+6 |
| 2025-12-18 | IRM | 80.4 | 80.63 | 77.15 | 78.23 | 78.23 | 2.673e+6 |
| 2025-12-18 | DD | 40.53 | 40.68 | 40.14 | 40.19 | 40.19 | 5.545e+6 |
| 2025-12-18 | ISRG | 557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 1.546e+6 |
| 2025-12-18 | DDOG | 140.45 | 141.57 | 137.41 | 138.29 | 138.29 | 4.380e+6 |
| 2025-12-18 | ATI | 109.22 | 110.71 | 108.15 | 109.76 | 109.76 | 1.336e+6 |
| 2025-12-18 | DELL | 127.06 | 127.74 | 121.2 | 122.03 | 122.03 | 9.345e+6 |
| 2025-12-18 | DASH | 224.11 | 233.49 | 223.65 | 230.94 | 230.94 | 3.327e+6 |
| 2025-12-18 | EQR | 60.57 | 61.21 | 60.35 | 60.67 | 60.67 | 2.856e+6 |
| 2025-12-18 | DG | 134.74 | 136.67 | 134.45 | 135.46 | 135.46 | 4.335e+6 |
| 2025-12-18 | F | 13.08 | 13.17 | 12.95 | 13.02 | 13.02 | 5.260e+7 |
| 2025-12-18 | DGX | 177.6 | 178.21 | 174.47 | 174.59 | 174.59 | 973,822 |
| 2025-12-18 | DHR | 222.88 | 226.72 | 222.58 | 223.56 | 223.56 | 3.503e+6 |
| 2025-12-18 | EQT | 53.93 | 55.11 | 53.15 | 53.47 | 53.47 | 8.107e+6 |
| 2025-12-18 | DIS | 110.53 | 112.8 | 110.42 | 111.87 | 111.87 | 1.291e+7 |
| 2025-12-18 | DLTR | 129.48 | 130.65 | 126.18 | 126.9 | 126.9 | 2.771e+6 |
| 2025-12-18 | EPAM | 204.06 | 208.43 | 200.97 | 207.02 | 207.02 | 814,400 |
| 2025-12-18 | DOC | 15.95 | 15.99 | 15.81 | 15.84 | 15.84 | 7.128e+6 |
| 2025-12-18 | HRL | 23.22 | 23.57 | 23.22 | 23.37 | 23.37 | 5.208e+6 |
| 2025-12-18 | EXPE | 286.81 | 289.26 | 284.09 | 284.97 | 284.97 | 2.012e+6 |
| 2025-12-18 | CPAY | 309.44 | 310.82 | 305.57 | 306.27 | 306.27 | 361,709 |
| 2025-12-18 | DOV | 196.98 | 198.36 | 195.02 | 195.62 | 195.62 | 1.224e+6 |
| 2025-12-18 | DPZ | 435.9 | 440.12 | 428.54 | 429.2 | 429.2 | 710,500 |
| 2025-12-18 | EL | 105.09 | 108.87 | 105.03 | 107.6 | 107.6 | 4.146e+6 |
| 2025-12-18 | DTE | 128.55 | 129.86 | 128 | 128.89 | 128.89 | 3.205e+6 |
| 2025-12-18 | KMX | 38.4 | 41.99 | 38.34 | 39.34 | 39.34 | 1.248e+7 |
| 2025-12-18 | DVA | 118.51 | 118.68 | 115.37 | 116.15 | 116.15 | 636,800 |
| 2025-12-18 | DVN | 36.79 | 36.8 | 35.52 | 35.53 | 35.53 | 8.142e+6 |
| 2025-12-18 | HIG | 137.04 | 138.73 | 136.75 | 138.34 | 138.34 | 1.599e+6 |
| 2025-12-18 | HAL | 27.53 | 27.64 | 27.19 | 27.33 | 27.33 | 8.328e+6 |
| 2025-12-18 | DXC | 15.25 | 15.63 | 15.2 | 15.39 | 15.39 | 2.110e+6 |
| 2025-12-18 | DXCM | 66.31 | 66.67 | 65.56 | 65.91 | 65.91 | 3.923e+6 |
| 2025-12-18 | EBAY | 82.57 | 84.31 | 82.05 | 83.38 | 83.38 | 3.586e+6 |
| 2025-12-18 | ECL | 261.13 | 265.6 | 259.31 | 262.22 | 262.22 | 1.339e+6 |
| 2025-12-18 | FLS | 69.99 | 70.31 | 68.59 | 69.21 | 69.21 | 1.017e+6 |
| 2025-12-18 | EFX | 218.88 | 221.21 | 217.16 | 218.07 | 218.07 | 1.229e+6 |
| 2025-12-18 | EXR | 130.69 | 131.14 | 129.02 | 129.39 | 129.39 | 1.225e+6 |
| 2025-12-18 | EG | 324.17 | 331.95 | 320.46 | 330.46 | 330.46 | 415,618 |
| 2025-12-18 | CAT | 566.09 | 572.22 | 559.53 | 563.43 | 563.43 | 2.193e+6 |
| 2025-12-18 | ELV | 339.99 | 344.26 | 335.47 | 342.49 | 342.49 | 1.860e+6 |
| 2025-12-18 | EMC | 29.91 | 30.03 | 29.9 | 29.92 | 29.92 | 5,600 |
| 2025-12-18 | EA | 203.61 | 203.99 | 203.61 | 203.71 | 203.71 | 1.467e+6 |