Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76201–76250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | CVNA | 61.66 | 61.93 | 59.62 | 61.31 | 61.31 | 2.852e+7 |
| 2025-10-31 | INTU | 652.78 | 668.59 | 650.58 | 664.27 | 664.27 | 1.586e+6 |
| 2025-10-31 | CVS | 75.37 | 76.91 | 74.84 | 76.84 | 76.84 | 9.681e+6 |
| 2025-10-31 | DLR | 167.52 | 169.62 | 166.33 | 167.91 | 167.91 | 1.839e+6 |
| 2025-10-31 | CVX | 151.13 | 154.48 | 150.53 | 153.06 | 153.06 | 1.114e+7 |
| 2025-10-31 | ERIE | 312.2 | 317.01 | 278.94 | 289.45 | 289.45 | 368,420 |
| 2025-10-31 | D | 58.45 | 59.43 | 56.98 | 57.42 | 57.42 | 7.893e+6 |
| 2025-10-31 | LEG | 9.38 | 9.38 | 9.11 | 9.25 | 9.25 | 1.912e+6 |
| 2025-10-31 | DAL | 56.99 | 57.26 | 56.44 | 57.07 | 57.07 | 7.678e+6 |
| 2025-10-31 | FBIN | 50.66 | 52.32 | 48.55 | 49.91 | 49.91 | 2.952e+6 |
| 2025-10-31 | DD | 33.6 | 34.32 | 33.47 | 33.71 | 33.71 | 9.576e+6 |
| 2025-10-31 | EQT | 52.56 | 53.44 | 52.5 | 53.13 | 53.13 | 5.220e+6 |
| 2025-10-31 | DDOG | 161 | 163.59 | 159.34 | 162.81 | 162.81 | 4.038e+6 |
| 2025-10-31 | EXPE | 219.45 | 221.82 | 216.48 | 219.16 | 219.16 | 1.315e+6 |
| 2025-10-31 | DELL | 161.73 | 162.17 | 156.83 | 160.81 | 160.81 | 4.079e+6 |
| 2025-10-31 | HBI | 6.57 | 6.66 | 6.55 | 6.61 | 6.61 | 5.730e+6 |
| 2025-10-31 | DG | 97.8 | 97.87 | 96.05 | 97.78 | 97.78 | 2.898e+6 |
| 2025-10-31 | INTC | 40.68 | 40.83 | 39.79 | 39.99 | 39.99 | 8.047e+7 |
| 2025-10-31 | DGX | 172.78 | 175.24 | 172.78 | 174.39 | 174.39 | 966,249 |
| 2025-10-31 | IR | 76.37 | 79.15 | 74.94 | 76.27 | 76.27 | 6.946e+6 |
| 2025-10-31 | DHI | 146.45 | 149 | 145.68 | 147.74 | 147.74 | 2.992e+6 |
| 2025-10-31 | CPRI | 20.67 | 21.02 | 20.39 | 20.75 | 20.75 | 3.384e+6 |
| 2025-10-31 | DHR | 212.32 | 216.99 | 212.27 | 214.63 | 214.63 | 4.043e+6 |
| 2025-10-31 | CF | 81.31 | 82.74 | 81.04 | 82.03 | 82.03 | 1.862e+6 |
| 2025-10-31 | DIS | 110.83 | 112.34 | 109.78 | 111.86 | 111.86 | 8.701e+6 |
| 2025-10-31 | FAST | 41.04 | 41.3 | 40.55 | 40.71 | 40.71 | 7.530e+6 |
| 2025-10-31 | DLTR | 98.1 | 99.82 | 97.72 | 99.12 | 99.12 | 2.741e+6 |
| 2025-10-31 | HD | 372.05 | 375.98 | 370.13 | 374.65 | 374.65 | 2.644e+6 |
| 2025-10-31 | DOV | 178.18 | 181.93 | 178.18 | 180.53 | 180.53 | 1.896e+6 |
| 2025-10-31 | HOOD | 143.6 | 150.47 | 143.3 | 146.78 | 146.78 | 2.603e+7 |
| 2025-10-31 | DPZ | 399.36 | 399.36 | 390.74 | 394.86 | 394.86 | 716,300 |
| 2025-10-31 | GT | 6.86 | 6.92 | 6.76 | 6.89 | 6.89 | 7.206e+6 |
| 2025-10-31 | DTE | 134.31 | 134.31 | 132.58 | 133.28 | 133.28 | 2.402e+6 |
| 2025-10-31 | F | 12.59 | 12.72 | 12.54 | 12.68 | 12.68 | 6.886e+7 |
| 2025-10-31 | DVA | 118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 1.373e+6 |
| 2025-10-31 | EXPD | 118.72 | 122.15 | 118.32 | 121.26 | 121.26 | 1.581e+6 |
| 2025-10-31 | DVN | 31.74 | 32.21 | 31.57 | 32.11 | 32.11 | 5.408e+6 |
| 2025-10-31 | LVS | 57.89 | 58.62 | 57.65 | 58.47 | 58.47 | 4.748e+6 |
| 2025-10-31 | DXCM | 59.19 | 60.36 | 56.45 | 58.22 | 58.22 | 2.656e+7 |
| 2025-10-31 | ITW | 238.67 | 241.73 | 237.99 | 240.83 | 240.83 | 1.650e+6 |
| 2025-10-31 | EBAY | 82.2 | 82.33 | 80.17 | 80.76 | 80.76 | 9.927e+6 |
| 2025-10-31 | GDDY | 129.66 | 137.93 | 127.5 | 133.13 | 133.13 | 2.791e+6 |
| 2025-10-31 | ECL | 254.77 | 257.89 | 253.95 | 254.99 | 254.99 | 1.520e+6 |
| 2025-10-31 | EW | 84.48 | 87.09 | 81.49 | 82.45 | 82.45 | 1.151e+7 |
| 2025-10-31 | ED | 94.88 | 95.42 | 93.78 | 95.05 | 95.05 | 2.771e+6 |
| 2025-10-31 | HLT | 259.56 | 260.19 | 253.88 | 256.57 | 256.57 | 1.903e+6 |
| 2025-10-31 | EFX | 208.8 | 211.89 | 207.07 | 209.32 | 209.32 | 1.676e+6 |
| 2025-10-31 | IFF | 61.82 | 62.5 | 61.54 | 62.22 | 62.22 | 2.487e+6 |
| 2025-10-31 | EG | 308.88 | 313.04 | 305.19 | 310.59 | 310.59 | 638,005 |
| 2025-10-31 | IPGP | 84.34 | 85.96 | 81.76 | 85.12 | 85.12 | 248,721 |