Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76801–76850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | EPAM | 161.68 | 163.49 | 158.98 | 159.15 | 159.15 | 612,920 |
| 2025-10-30 | IVZ | 23.45 | 23.62 | 22.88 | 22.91 | 22.91 | 4.331e+6 |
| 2025-10-30 | CSX | 35.12 | 35.63 | 34.89 | 35.39 | 35.39 | 8.405e+6 |
| 2025-10-30 | KMX | 41.43 | 43.17 | 41.13 | 41.87 | 41.87 | 3.690e+7 |
| 2025-10-30 | GOOGL | 291.2 | 291.2 | 279.68 | 281.1 | 281.1 | 7.488e+7 |
| 2025-10-30 | CTAS | 182.85 | 185.48 | 182.04 | 182.62 | 182.62 | 1.976e+6 |
| 2025-10-30 | CTSH | 70.52 | 71.94 | 69.65 | 71.01 | 71.01 | 7.783e+6 |
| 2025-10-30 | CVNA | 62.42 | 65.34 | 60.25 | 61.01 | 61.01 | 6.108e+7 |
| 2025-10-30 | KIM | 21.06 | 21.33 | 20.42 | 20.5 | 20.5 | 8.055e+6 |
| 2025-10-30 | DAY | 68.4 | 68.58 | 68.3 | 68.45 | 68.45 | 3.163e+6 |
| 2025-10-30 | CVS | 74.8 | 77.67 | 74.64 | 75.4 | 75.4 | 1.412e+7 |
| 2025-10-30 | CVX | 150.65 | 150.65 | 148.72 | 148.99 | 148.99 | 8.971e+6 |
| 2025-10-30 | DLR | 164.44 | 169.56 | 163.86 | 168.25 | 168.25 | 2.069e+6 |
| 2025-10-30 | D | 57.87 | 58.72 | 57.78 | 58.24 | 58.24 | 5.005e+6 |
| 2025-10-30 | GT | 6.97 | 7.04 | 6.91 | 6.91 | 6.91 | 7.236e+6 |
| 2025-10-30 | DAL | 57.9 | 58.41 | 56.69 | 56.82 | 56.82 | 7.192e+6 |
| 2025-10-30 | K | 82.44 | 82.57 | 82.44 | 82.55 | 82.55 | 2.376e+6 |
| 2025-10-30 | LEG | 9.77 | 9.81 | 9.41 | 9.44 | 9.44 | 2.210e+6 |
| 2025-10-30 | DD | 33.55 | 34.01 | 33.26 | 33.63 | 33.63 | 8.291e+6 |
| 2025-10-30 | ATI | 103.28 | 103.43 | 100.7 | 101.18 | 101.18 | 2.261e+6 |
| 2025-10-30 | DDOG | 155 | 159.89 | 153 | 157.07 | 157.07 | 2.531e+6 |
| 2025-10-30 | EXPE | 218.41 | 223.67 | 217.21 | 219.63 | 219.63 | 1.249e+6 |
| 2025-10-30 | DELL | 159.7 | 162.86 | 159.03 | 159.82 | 159.82 | 3.105e+6 |
| 2025-10-30 | DG | 99.76 | 99.97 | 98.15 | 98.69 | 98.69 | 2.462e+6 |
| 2025-10-30 | DGX | 173.68 | 177.29 | 173.36 | 174.19 | 174.19 | 1.427e+6 |
| 2025-10-30 | EW | 82.95 | 83.71 | 82.35 | 83.48 | 83.48 | 6.525e+6 |
| 2025-10-30 | DHI | 146.67 | 149.87 | 145.7 | 147.95 | 147.95 | 2.569e+6 |
| 2025-10-30 | IR | 79.29 | 81.02 | 78.47 | 78.67 | 78.67 | 5.547e+6 |
| 2025-10-30 | DHR | 213.25 | 216.73 | 212.07 | 214.3 | 214.3 | 2.897e+6 |
| 2025-10-30 | CPRI | 21.01 | 21.23 | 20.45 | 20.78 | 20.78 | 3.275e+6 |
| 2025-10-30 | DIS | 109.39 | 112.82 | 108.82 | 111.09 | 111.09 | 8.311e+6 |
| 2025-10-30 | DLTR | 101.94 | 102.01 | 98.66 | 98.8 | 98.8 | 3.065e+6 |
| 2025-10-30 | KVUE | 13.85 | 13.86 | 13.52 | 13.73 | 13.73 | 3.441e+7 |
| 2025-10-30 | LH | 247.63 | 254.59 | 247.62 | 251.03 | 251.03 | 1.609e+6 |
| 2025-10-30 | FAST | 40.66 | 41.18 | 40.46 | 41.1 | 41.1 | 5.650e+6 |
| 2025-10-30 | DOV | 179.15 | 184.45 | 178.78 | 179.22 | 179.22 | 1.223e+6 |
| 2025-10-30 | DPZ | 399.19 | 403.4 | 398.21 | 400.31 | 400.31 | 685,200 |
| 2025-10-30 | HOOD | 142.39 | 144.15 | 137.25 | 138.07 | 138.07 | 1.971e+7 |
| 2025-10-30 | DTE | 137.5 | 139.11 | 135.53 | 135.76 | 135.76 | 1.976e+6 |
| 2025-10-30 | DVA | 124.87 | 128.4 | 117.73 | 118.75 | 118.75 | 2.541e+6 |
| 2025-10-30 | AXP | 356.67 | 363.79 | 356.04 | 356.96 | 356.96 | 2.045e+6 |
| 2025-10-30 | DVN | 31.54 | 32.11 | 31.28 | 31.64 | 31.64 | 6.257e+6 |
| 2025-10-30 | IBM | 301.02 | 307.99 | 299.42 | 304.37 | 304.37 | 4.694e+6 |
| 2025-10-30 | EQT | 51.57 | 52.83 | 51.08 | 52.01 | 52.01 | 7.457e+6 |
| 2025-10-30 | CPT | 96 | 97.54 | 95.38 | 97.3 | 97.3 | 2.435e+6 |
| 2025-10-30 | DXCM | 68.36 | 69.17 | 68 | 68.2 | 68.2 | 7.251e+6 |
| 2025-10-30 | FLS | 68.59 | 69.16 | 66.49 | 66.95 | 66.95 | 4.674e+6 |
| 2025-10-30 | CHRW | 148.5 | 157.52 | 148.11 | 153.73 | 153.73 | 5.572e+6 |
| 2025-10-30 | HPQ | 26.63 | 27.06 | 26.43 | 26.75 | 26.75 | 1.036e+7 |
| 2025-10-30 | LVS | 57.64 | 58.43 | 56.74 | 58.07 | 58.07 | 4.090e+6 |