Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58401–58450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | CTAS | 187.96 | 188.34 | 185.38 | 186.59 | 186.59 | 2.842e+6 |
| 2025-12-12 | CMI | 520.27 | 522.08 | 500.84 | 506.75 | 506.75 | 1.070e+6 |
| 2025-12-12 | CTSH | 82.96 | 83.03 | 82.1 | 82.94 | 82.94 | 4.405e+6 |
| 2025-12-12 | DRI | 180.52 | 183.89 | 178.73 | 179.54 | 179.54 | 1.585e+6 |
| 2025-12-12 | CVNA | 94.4 | 97.07 | 91 | 91.14 | 91.14 | 3.103e+7 |
| 2025-12-12 | GT | 8.88 | 8.95 | 8.65 | 8.8 | 8.8 | 5.157e+6 |
| 2025-12-12 | CVS | 79.63 | 79.71 | 77.35 | 78.08 | 78.08 | 6.527e+6 |
| 2025-12-12 | KMX | 42 | 42.06 | 40.85 | 41.01 | 41.01 | 3.378e+6 |
| 2025-12-12 | CVX | 148.33 | 148.72 | 146.84 | 147.19 | 147.19 | 5.848e+6 |
| 2025-12-12 | LOW | 246.85 | 248.42 | 243.66 | 245.01 | 245.01 | 2.047e+6 |
| 2025-12-12 | D | 57.63 | 58.79 | 57.62 | 58.7 | 58.7 | 7.601e+6 |
| 2025-12-12 | ISRG | 546 | 548.99 | 537.69 | 542.32 | 542.32 | 2.116e+6 |
| 2025-12-12 | DAL | 70.57 | 71.21 | 69.24 | 69.44 | 69.44 | 7.938e+6 |
| 2025-12-12 | EXPD | 153.65 | 154.48 | 151.18 | 151.76 | 151.76 | 1.317e+6 |
| 2025-12-12 | DD | 41.26 | 41.49 | 40.48 | 40.6 | 40.6 | 4.824e+6 |
| 2025-12-12 | CPT | 102.43 | 103.07 | 101.55 | 102.07 | 102.07 | 979,900 |
| 2025-12-12 | DDOG | 150 | 150.18 | 144.97 | 146 | 146 | 3.725e+6 |
| 2025-12-12 | HD | 356.87 | 358.36 | 353.68 | 357.26 | 357.26 | 3.861e+6 |
| 2025-12-12 | DELL | 137.48 | 138.46 | 128.48 | 129.02 | 129.02 | 9.299e+6 |
| 2025-12-12 | IR | 83.73 | 84.43 | 81.38 | 81.72 | 81.72 | 3.542e+6 |
| 2025-12-12 | DG | 131.32 | 132.12 | 129.61 | 132.02 | 132.02 | 4.593e+6 |
| 2025-12-12 | CPRI | 26.92 | 27 | 25.85 | 26.03 | 26.03 | 3.798e+6 |
| 2025-12-12 | DGX | 180.54 | 181.39 | 179.62 | 180.94 | 180.94 | 1.139e+6 |
| 2025-12-12 | INCY | 95.76 | 96 | 93.54 | 95.41 | 95.41 | 2.265e+6 |
| 2025-12-12 | DHR | 231.66 | 232.01 | 225.54 | 225.54 | 225.54 | 4.858e+6 |
| 2025-12-12 | ITW | 255.54 | 255.98 | 253.56 | 254.75 | 254.75 | 967,311 |
| 2025-12-12 | DIS | 110.98 | 112.58 | 110.4 | 110.85 | 110.85 | 1.306e+7 |
| 2025-12-12 | CPAY | 317.37 | 319.56 | 313.35 | 316.09 | 316.09 | 559,633 |
| 2025-12-12 | DLTR | 130.2 | 130.6 | 127.74 | 129.87 | 129.87 | 2.506e+6 |
| 2025-12-12 | GOOGL | 313.48 | 314.65 | 305.34 | 309.07 | 309.07 | 3.594e+7 |
| 2025-12-12 | DOC | 16.09 | 16.3 | 15.97 | 16.04 | 16.04 | 6.178e+6 |
| 2025-12-12 | EQR | 59.51 | 59.82 | 59.23 | 59.56 | 59.56 | 1.953e+6 |
| 2025-12-12 | DOV | 201.42 | 203.22 | 198.58 | 198.66 | 198.66 | 1.272e+6 |
| 2025-12-12 | KVUE | 16.99 | 17.08 | 16.89 | 16.92 | 16.92 | 4.697e+7 |
| 2025-12-12 | DPZ | 431.07 | 434.44 | 426.37 | 427.83 | 427.83 | 552,900 |
| 2025-12-12 | CTVA | 66.45 | 66.69 | 65.64 | 65.97 | 65.97 | 2.667e+6 |
| 2025-12-12 | DTE | 128.99 | 129.91 | 127.53 | 127.64 | 127.64 | 1.780e+6 |
| 2025-12-12 | CNC | 40.86 | 41.74 | 40.64 | 40.85 | 40.85 | 6.318e+6 |
| 2025-12-12 | DVA | 121.11 | 121.75 | 120.68 | 121.35 | 121.35 | 775,900 |
| 2025-12-12 | HRL | 23.19 | 23.62 | 23.16 | 23.42 | 23.42 | 4.670e+6 |
| 2025-12-12 | DVN | 37.7 | 37.85 | 37.02 | 37.09 | 37.09 | 7.109e+6 |
| 2025-12-12 | EQT | 55.99 | 56.08 | 54.72 | 55.27 | 55.27 | 8.652e+6 |
| 2025-12-12 | DXC | 15.25 | 15.34 | 14.96 | 15.17 | 15.17 | 2.957e+6 |
| 2025-12-12 | LNT | 64.29 | 64.57 | 64.08 | 64.32 | 64.32 | 1.530e+6 |
| 2025-12-12 | DXCM | 69.03 | 69.31 | 66.68 | 66.96 | 66.96 | 6.833e+6 |
| 2025-12-12 | MAC | 18.28 | 18.52 | 18.09 | 18.33 | 18.33 | 2.441e+6 |
| 2025-12-12 | EBAY | 84.27 | 85.38 | 83.55 | 85.08 | 85.08 | 3.896e+6 |
| 2025-12-12 | DE | 475.18 | 484.07 | 474.57 | 481.72 | 481.72 | 1.852e+6 |
| 2025-12-12 | ECL | 261.25 | 262.57 | 259.26 | 262.16 | 262.16 | 1.357e+6 |
| 2025-12-12 | ETSY | 53.04 | 54.38 | 53.04 | 53.86 | 53.86 | 2.304e+6 |