Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77301–77350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | BX | 146.59 | 147.8 | 144.07 | 144.57 | 144.57 | 3.837e+6 |
| 2025-10-29 | BXP | 71.33 | 72.13 | 68.33 | 68.7 | 68.7 | 3.187e+6 |
| 2025-10-29 | C | 99.7 | 100.34 | 97.47 | 97.56 | 97.56 | 1.188e+7 |
| 2025-10-29 | CA | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 200 |
| 2025-10-29 | CAG | 16.87 | 16.91 | 16.26 | 16.29 | 16.29 | 2.090e+7 |
| 2025-10-29 | CARR | 57.34 | 61.84 | 57.05 | 60.27 | 60.27 | 1.323e+7 |
| 2025-10-29 | CASY | 527.36 | 532.59 | 523.67 | 527.65 | 527.65 | 228,408 |
| 2025-10-29 | CB | 272.35 | 277.62 | 271.75 | 276.3 | 276.3 | 2.650e+6 |
| 2025-10-29 | CBRE | 157.97 | 158.99 | 152.45 | 152.71 | 152.71 | 2.183e+6 |
| 2025-10-29 | CCI | 91.99 | 93.05 | 90.07 | 90.12 | 90.12 | 4.056e+6 |
| 2025-10-29 | CCL | 27.5 | 28.1 | 27.36 | 27.57 | 27.57 | 3.213e+7 |
| 2025-10-29 | CDNS | 337.3 | 347 | 334 | 341.43 | 341.43 | 2.413e+6 |
| 2025-10-29 | CDW | 153.53 | 155.7 | 152.38 | 154.91 | 154.91 | 1.644e+6 |
| 2025-10-29 | CE | 40.81 | 42.43 | 39.62 | 40.08 | 40.08 | 2.297e+6 |
| 2025-10-29 | CEG | 380.55 | 404.41 | 379.02 | 399.82 | 399.82 | 2.616e+6 |
| 2025-10-29 | CFG | 49.59 | 50.54 | 49.34 | 49.72 | 49.72 | 3.254e+6 |
| 2025-10-29 | CHTR | 245.53 | 247.87 | 238.62 | 241.56 | 241.56 | 3.193e+6 |
| 2025-10-29 | CI | 302.54 | 302.63 | 294.93 | 295.82 | 295.82 | 1.992e+6 |
| 2025-10-29 | CIEN | 184.7 | 193.12 | 184.5 | 189.27 | 189.27 | 2.589e+6 |
| 2025-10-29 | CINF | 149.03 | 150.59 | 148.34 | 150.15 | 150.15 | 790,911 |
| 2025-10-29 | CLX | 112.33 | 112.57 | 108.04 | 108.1 | 108.1 | 2.084e+6 |
| 2025-10-29 | CMA | 76.63 | 77.63 | 75.57 | 76.16 | 76.16 | 1.800e+6 |
| 2025-10-29 | CMCSA | 28.49 | 28.59 | 27.81 | 27.88 | 27.88 | 4.286e+7 |
| 2025-10-29 | CME | 257.52 | 257.52 | 250.01 | 254.25 | 254.25 | 2.926e+6 |
| 2025-10-29 | CSCO | 71.91 | 72.04 | 70.16 | 70.57 | 70.57 | 1.802e+7 |
| 2025-10-29 | CSGP | 72.33 | 72.5 | 63.82 | 70.51 | 70.51 | 1.548e+7 |
| 2025-10-29 | CSX | 35.19 | 35.38 | 34.81 | 35.05 | 35.05 | 9.818e+6 |
| 2025-10-29 | CTAS | 185.47 | 186.21 | 181.3 | 182.54 | 182.54 | 2.328e+6 |
| 2025-10-29 | CTSH | 73.95 | 74.44 | 69.96 | 70.52 | 70.52 | 1.075e+7 |
| 2025-10-29 | CVNA | 71.99 | 73.91 | 70.03 | 70.79 | 70.79 | 2.538e+7 |
| 2025-10-29 | CVS | 81.12 | 83.72 | 78.98 | 79.25 | 79.25 | 1.478e+7 |
| 2025-10-29 | CVX | 149.32 | 151.54 | 149.32 | 150.52 | 150.52 | 7.344e+6 |
| 2025-10-29 | D | 58.24 | 58.46 | 57.52 | 57.72 | 57.72 | 4.508e+6 |
| 2025-10-29 | DAL | 57.59 | 59.19 | 57.34 | 58.45 | 58.45 | 8.625e+6 |
| 2025-10-29 | DD | 33.66 | 34.43 | 33.66 | 33.92 | 33.92 | 8.187e+6 |
| 2025-10-29 | DDOG | 156.76 | 157.11 | 154.01 | 156 | 156 | 4.309e+6 |
| 2025-10-29 | DELL | 165.76 | 166.7 | 160.77 | 162.39 | 162.39 | 4.512e+6 |
| 2025-10-29 | DG | 100.12 | 100.69 | 98.89 | 99.02 | 99.02 | 2.222e+6 |
| 2025-10-29 | DGX | 176.72 | 177.17 | 173.15 | 173.23 | 173.23 | 1.015e+6 |
| 2025-10-29 | DHI | 149.71 | 152.68 | 146 | 146.96 | 146.96 | 5.517e+6 |
| 2025-10-29 | DHR | 214.71 | 217.79 | 211.96 | 213.26 | 213.26 | 3.031e+6 |
| 2025-10-29 | DIS | 110.43 | 110.78 | 109.27 | 109.5 | 109.5 | 7.097e+6 |
| 2025-10-29 | DLTR | 101.72 | 103.2 | 100.49 | 101.33 | 101.33 | 2.630e+6 |
| 2025-10-29 | DOV | 179.26 | 180.77 | 178.53 | 179.88 | 179.88 | 1.568e+6 |
| 2025-10-29 | DPZ | 404.51 | 406.32 | 399.62 | 402.2 | 402.2 | 550,200 |
| 2025-10-29 | DTE | 136.87 | 137.67 | 135.96 | 136.55 | 136.55 | 1.176e+6 |
| 2025-10-29 | DVA | 129.07 | 130.82 | 126.04 | 126.56 | 126.56 | 1.568e+6 |
| 2025-10-29 | KDP | 28.05 | 28.17 | 26.63 | 26.69 | 26.69 | 2.998e+7 |
| 2025-10-29 | KEYS | 171.71 | 173.07 | 169.4 | 170.47 | 170.47 | 1.335e+6 |
| 2025-10-29 | KHC | 24.21 | 24.41 | 23.34 | 23.6 | 23.6 | 4.494e+7 |