Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77951–78000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | DDOG | 159.02 | 160.12 | 156.64 | 157.27 | 157.27 | 1.856e+6 |
| 2025-10-28 | DELL | 161.22 | 165.76 | 159.49 | 163.66 | 163.66 | 6.446e+6 |
| 2025-10-28 | DG | 101.14 | 102.35 | 99.98 | 101.01 | 101.01 | 2.051e+6 |
| 2025-10-28 | DGX | 178.21 | 179.03 | 175.6 | 176.7 | 176.7 | 1.434e+6 |
| 2025-10-28 | DHI | 146.67 | 156.57 | 145.68 | 152.37 | 152.37 | 4.769e+6 |
| 2025-10-28 | DHR | 219.8 | 220.85 | 215.47 | 216.14 | 216.14 | 2.252e+6 |
| 2025-10-28 | DIS | 111.16 | 111.72 | 110.71 | 110.9 | 110.9 | 6.839e+6 |
| 2025-10-28 | DLTR | 102.42 | 104.49 | 100.14 | 102.7 | 102.7 | 4.328e+6 |
| 2025-10-28 | DOV | 177.53 | 179 | 176.39 | 178.79 | 178.79 | 1.125e+6 |
| 2025-10-28 | DPZ | 408.98 | 411.24 | 406.25 | 407.26 | 407.26 | 430,800 |
| 2025-10-28 | DTE | 139.37 | 139.63 | 137.15 | 137.32 | 137.32 | 939,336 |
| 2025-10-28 | DVA | 129.55 | 130.75 | 128.28 | 129.61 | 129.61 | 544,300 |
| 2025-10-28 | KEYS | 166.94 | 170.5 | 165.06 | 170.04 | 170.04 | 1.280e+6 |
| 2025-10-28 | KHC | 24.67 | 24.85 | 24.5 | 24.7 | 24.7 | 1.639e+7 |
| 2025-10-28 | KMB | 117.24 | 119.06 | 116.71 | 117.76 | 117.76 | 3.297e+6 |
| 2025-10-28 | KO | 69.08 | 69.92 | 68.98 | 69.19 | 69.19 | 1.273e+7 |
| 2025-10-28 | KR | 66.69 | 67.17 | 66.33 | 66.64 | 66.64 | 4.369e+6 |
| 2025-10-28 | KSS | 15.9 | 16.46 | 15.73 | 16.18 | 16.18 | 2.893e+6 |
| 2025-10-28 | L | 99.69 | 99.78 | 98.16 | 98.26 | 98.26 | 749,100 |
| 2025-10-28 | LDOS | 188.21 | 188.87 | 186.08 | 186.92 | 186.92 | 581,231 |
| 2025-10-28 | LEN | 123.08 | 127.95 | 122.84 | 126.98 | 126.98 | 3.234e+6 |
| 2025-10-28 | LHX | 288.48 | 289.73 | 284.89 | 285.2 | 285.2 | 970,979 |
| 2025-10-28 | LIN | 442.35 | 444.09 | 438.9 | 439.62 | 439.62 | 2.111e+6 |
| 2025-10-28 | LYV | 153.25 | 153.26 | 150.58 | 151.07 | 151.07 | 1.702e+6 |
| 2025-10-28 | MAA | 129.18 | 129.63 | 127.5 | 127.68 | 127.68 | 1.018e+6 |
| 2025-10-28 | MAR | 268.2 | 269.5 | 263.67 | 263.81 | 263.81 | 1.090e+6 |
| 2025-10-28 | EMN | 61.94 | 62.41 | 61.17 | 61.8 | 61.8 | 2.008e+6 |
| 2025-10-28 | HOG | 26.45 | 27 | 26.31 | 26.85 | 26.85 | 1.048e+6 |
| 2025-10-28 | COIN | 363.23 | 368.13 | 354.07 | 355.22 | 355.22 | 6.528e+6 |
| 2025-10-28 | ATO | 173.93 | 174.49 | 172.33 | 172.54 | 172.54 | 713,792 |
| 2025-10-28 | HOLX | 73.97 | 74.1 | 73.85 | 74.01 | 74.01 | 3.335e+6 |
| 2025-10-28 | COO | 72.55 | 72.82 | 71.47 | 71.75 | 71.75 | 1.513e+6 |
| 2025-10-28 | ESS | 255.69 | 257.49 | 250.53 | 250.92 | 250.92 | 510,127 |
| 2025-10-28 | LLY | 822 | 825.44 | 810.11 | 816.13 | 816.13 | 2.494e+6 |
| 2025-10-28 | HUM | 294.71 | 297.16 | 285.59 | 292.32 | 292.32 | 1.329e+6 |
| 2025-10-28 | ES | 72.62 | 72.78 | 70.97 | 72.42 | 72.42 | 2.287e+6 |
| 2025-10-28 | HPE | 23.95 | 24.39 | 23.4 | 23.95 | 23.95 | 3.828e+7 |
| 2025-10-28 | HWM | 202.68 | 204.96 | 200.53 | 200.72 | 200.72 | 2.500e+6 |
| 2025-10-28 | COST | 922.96 | 926.79 | 916.32 | 920.26 | 920.26 | 2.091e+6 |
| 2025-10-28 | CRWD | 536.81 | 553.64 | 535.98 | 546.94 | 546.94 | 3.367e+6 |
| 2025-10-28 | APD | 252.31 | 253.49 | 250.4 | 251.01 | 251.01 | 996,703 |
| 2025-10-28 | IBKR | 69.84 | 69.84 | 68.41 | 68.49 | 68.49 | 2.595e+6 |
| 2025-10-28 | EXR | 146.08 | 146.08 | 143.31 | 143.49 | 143.49 | 685,700 |
| 2025-10-28 | APTV | 85.99 | 87.32 | 85.28 | 86.64 | 86.64 | 1.681e+6 |
| 2025-10-28 | ETR | 96.18 | 96.18 | 93.25 | 93.26 | 93.26 | 2.543e+6 |
| 2025-10-28 | CNP | 39.1 | 39.24 | 38.76 | 38.87 | 38.87 | 5.437e+6 |
| 2025-10-28 | ARE | 67.7 | 67.7 | 60.69 | 61.06 | 61.06 | 1.227e+7 |
| 2025-10-28 | ENPH | 37 | 37.16 | 36.2 | 36.7 | 36.7 | 1.389e+7 |
| 2025-10-28 | IEX | 166.28 | 166.28 | 164.21 | 165.75 | 165.75 | 897,600 |
| 2025-10-28 | CNX | 32.2 | 32.39 | 31.76 | 31.89 | 31.89 | 1.540e+6 |