Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78551–78600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | CINF | 155.01 | 156.59 | 154.77 | 155.9 | 155.9 | 657,767 |
| 2025-10-27 | CLX | 113.16 | 113.23 | 112.28 | 112.82 | 112.82 | 1.866e+6 |
| 2025-10-27 | CMA | 78.02 | 78.28 | 76.85 | 77.32 | 77.32 | 1.634e+6 |
| 2025-10-27 | CMCSA | 28.74 | 29.04 | 28.62 | 28.75 | 28.75 | 2.411e+7 |
| 2025-10-27 | CME | 261.52 | 264.53 | 260.35 | 263.55 | 263.55 | 1.541e+6 |
| 2025-10-27 | CSCO | 69.79 | 70.7 | 69.68 | 70.63 | 70.63 | 1.599e+7 |
| 2025-10-27 | CSGP | 77.89 | 79.08 | 77.4 | 78.12 | 78.12 | 2.805e+6 |
| 2025-10-27 | CSX | 36.08 | 36.09 | 35.41 | 35.75 | 35.75 | 1.031e+7 |
| 2025-10-27 | CTAS | 189.2 | 189.83 | 186.82 | 187.28 | 187.28 | 2.022e+6 |
| 2025-10-27 | CTSH | 66.75 | 67.08 | 66.32 | 66.94 | 66.94 | 4.202e+6 |
| 2025-10-27 | CVNA | 71.26 | 72.74 | 70.26 | 71.03 | 71.03 | 9.514e+6 |
| 2025-10-27 | CVS | 79.98 | 81.17 | 79.52 | 81.06 | 81.06 | 6.129e+6 |
| 2025-10-27 | CVX | 151.19 | 151.88 | 150.3 | 150.7 | 150.7 | 4.884e+6 |
| 2025-10-27 | D | 59.54 | 60.03 | 59 | 59.49 | 59.49 | 4.020e+6 |
| 2025-10-27 | DAL | 61.05 | 61.37 | 59.86 | 60.13 | 60.13 | 5.658e+6 |
| 2025-10-27 | DD | 33.5 | 34.03 | 33.36 | 33.6 | 33.6 | 7.373e+6 |
| 2025-10-27 | DDOG | 158.28 | 159.31 | 156.53 | 157.62 | 157.62 | 2.453e+6 |
| 2025-10-27 | DELL | 159.31 | 161.17 | 157.98 | 160.99 | 160.99 | 5.480e+6 |
| 2025-10-27 | DG | 100.84 | 102.31 | 100.63 | 101.85 | 101.85 | 2.659e+6 |
| 2025-10-27 | DGX | 179.76 | 180.54 | 178.14 | 178.66 | 178.66 | 900,956 |
| 2025-10-27 | DHI | 156.84 | 159.61 | 156.53 | 157.44 | 157.44 | 2.905e+6 |
| 2025-10-27 | DHR | 222.28 | 223.66 | 218.62 | 220.24 | 220.24 | 3.455e+6 |
| 2025-10-27 | DIS | 111.19 | 111.85 | 110.57 | 111.59 | 111.59 | 6.030e+6 |
| 2025-10-27 | DLTR | 100.02 | 102.99 | 100.02 | 102.59 | 102.59 | 4.855e+6 |
| 2025-10-27 | DOV | 178.49 | 179.1 | 176.38 | 177.05 | 177.05 | 1.172e+6 |
| 2025-10-27 | DPZ | 411.3 | 411.5 | 404.09 | 408.97 | 408.97 | 554,900 |
| 2025-10-27 | DTE | 140.02 | 140.02 | 138.01 | 139.27 | 139.27 | 934,102 |
| 2025-10-27 | DVA | 129.17 | 129.77 | 128.69 | 129.55 | 129.55 | 542,000 |
| 2025-10-27 | DVN | 32.65 | 33 | 32.41 | 32.55 | 32.55 | 5.763e+6 |
| 2025-10-27 | KEYS | 169.19 | 169.19 | 165.82 | 167.77 | 167.77 | 1.769e+6 |
| 2025-10-27 | KHC | 24.45 | 24.81 | 24.45 | 24.77 | 24.77 | 1.226e+7 |
| 2025-10-27 | KMB | 115.99 | 117.92 | 115.61 | 117.72 | 117.72 | 3.924e+6 |
| 2025-10-27 | KO | 68.81 | 69.14 | 68.29 | 69.09 | 69.09 | 1.380e+7 |
| 2025-10-27 | KR | 65.79 | 67.06 | 65.28 | 66.98 | 66.98 | 4.611e+6 |
| 2025-10-27 | KSS | 16.38 | 16.9 | 16 | 16.13 | 16.13 | 3.967e+6 |
| 2025-10-27 | L | 100.02 | 100.31 | 99.56 | 99.95 | 99.95 | 475,805 |
| 2025-10-27 | LDOS | 189.06 | 189.12 | 187.33 | 188.21 | 188.21 | 583,128 |
| 2025-10-27 | LEN | 126.76 | 128.81 | 126.59 | 127.47 | 127.47 | 2.266e+6 |
| 2025-10-27 | LHX | 291.33 | 292.7 | 288.11 | 288.93 | 288.93 | 1.057e+6 |
| 2025-10-27 | LIN | 444.52 | 447 | 441.15 | 441.71 | 441.71 | 2.338e+6 |
| 2025-10-27 | LYV | 153.91 | 154.19 | 151.9 | 153.17 | 153.17 | 1.378e+6 |
| 2025-10-27 | MAA | 130.81 | 130.89 | 129.36 | 129.93 | 129.93 | 1.082e+6 |
| 2025-10-27 | MAR | 270.72 | 273.23 | 268.37 | 269.52 | 269.52 | 995,500 |
| 2025-10-27 | EMN | 61.63 | 62.59 | 61.47 | 62.21 | 62.21 | 1.919e+6 |
| 2025-10-27 | HOG | 27.09 | 27.41 | 26.22 | 26.48 | 26.48 | 2.380e+6 |
| 2025-10-27 | COIN | 362.82 | 373.25 | 357.3 | 361.43 | 361.43 | 9.688e+6 |
| 2025-10-27 | ATO | 173.88 | 174.38 | 172.49 | 174.38 | 174.38 | 635,600 |
| 2025-10-27 | HOLX | 74.05 | 74.18 | 73.94 | 73.95 | 73.95 | 3.105e+6 |
| 2025-10-27 | COO | 73.51 | 73.57 | 72.32 | 72.85 | 72.85 | 2.697e+6 |
| 2025-10-27 | LLY | 821.01 | 822.42 | 807.55 | 822.41 | 822.41 | 2.115e+6 |