Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81601–81650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | C | 95.94 | 98.04 | 95.59 | 97.74 | 97.74 | 1.130e+7 |
| 2025-10-20 | CA | 24.57 | 24.62 | 24.57 | 24.62 | 24.62 | 5,000 |
| 2025-10-20 | CAG | 17.41 | 17.46 | 17.31 | 17.34 | 17.34 | 7.300e+6 |
| 2025-10-20 | CAH | 156.35 | 157.46 | 155.08 | 156.5 | 156.5 | 1.154e+6 |
| 2025-10-20 | CARR | 56.13 | 57.02 | 56.13 | 57 | 57 | 7.441e+6 |
| 2025-10-20 | CASY | 563.03 | 564.45 | 556.55 | 562.86 | 562.86 | 259,502 |
| 2025-10-20 | CB | 267.72 | 267.87 | 265.44 | 266.56 | 266.56 | 2.010e+6 |
| 2025-10-20 | CBRE | 157.64 | 160.19 | 156.93 | 159.88 | 159.88 | 1.089e+6 |
| 2025-10-20 | CCI | 94.81 | 96.56 | 94.64 | 96.51 | 96.51 | 2.378e+6 |
| 2025-10-20 | CCL | 28.14 | 28.75 | 28.1 | 28.55 | 28.55 | 1.539e+7 |
| 2025-10-20 | CDNS | 327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1.458e+6 |
| 2025-10-20 | CDW | 150.77 | 153.28 | 150.77 | 153 | 153 | 1.058e+6 |
| 2025-10-20 | CE | 40.62 | 41.58 | 40.1 | 40.97 | 40.97 | 1.704e+6 |
| 2025-10-20 | CEG | 394.35 | 396.9 | 366.65 | 368.51 | 368.51 | 3.073e+6 |
| 2025-10-20 | CFG | 48.33 | 49.33 | 48.26 | 49.13 | 49.13 | 4.137e+6 |
| 2025-10-20 | CHTR | 254.41 | 254.41 | 248.17 | 251.51 | 251.51 | 1.507e+6 |
| 2025-10-20 | CI | 296.63 | 305.3 | 296.09 | 303.46 | 303.46 | 1.609e+6 |
| 2025-10-20 | CIEN | 173.63 | 177.79 | 171.95 | 173.12 | 173.12 | 2.011e+6 |
| 2025-10-20 | DHR | 209.51 | 210.82 | 207.01 | 207.66 | 207.66 | 4.972e+6 |
| 2025-10-20 | DIS | 110.29 | 111.5 | 109.86 | 111.21 | 111.21 | 8.048e+6 |
| 2025-10-20 | DLTR | 96.59 | 99.27 | 96.48 | 99.02 | 99.02 | 4.591e+6 |
| 2025-10-20 | DOV | 166.8 | 168.49 | 166.08 | 168.06 | 168.06 | 1.165e+6 |
| 2025-10-20 | DPZ | 413.36 | 421.21 | 413.36 | 419.12 | 419.12 | 402,900 |
| 2025-10-20 | DTE | 140.44 | 141.34 | 139.99 | 140.94 | 140.94 | 931,200 |
| 2025-10-20 | DVA | 126.43 | 128.48 | 125.66 | 128.05 | 128.05 | 489,400 |
| 2025-10-20 | DVN | 31.4 | 31.91 | 31.23 | 31.56 | 31.56 | 5.770e+6 |
| 2025-10-20 | DXCM | 67.05 | 68.47 | 66.7 | 68.43 | 68.43 | 4.725e+6 |
| 2025-10-20 | EBAY | 92.5 | 95.44 | 92.41 | 95 | 95 | 6.807e+6 |
| 2025-10-20 | ECL | 275.78 | 279.04 | 275.27 | 278.63 | 278.63 | 1.483e+6 |
| 2025-10-20 | ED | 99.26 | 99.47 | 98.41 | 99.26 | 99.26 | 1.129e+6 |
| 2025-10-20 | EFX | 228.06 | 230.24 | 226.32 | 229.17 | 229.17 | 1.264e+6 |
| 2025-10-20 | EG | 345.75 | 348.29 | 343.06 | 346.56 | 346.56 | 250,044 |
| 2025-10-20 | ELV | 344.86 | 351.8 | 343.72 | 350.1 | 350.1 | 1.947e+6 |
| 2025-10-20 | EMC | 31.21 | 31.46 | 31.21 | 31.41 | 31.41 | 6,400 |
| 2025-10-20 | EME | 699.23 | 703.32 | 692.6 | 699.41 | 699.41 | 289,555 |
| 2025-10-20 | FITB | 40.53 | 41.18 | 40.31 | 41.08 | 41.08 | 1.072e+7 |
| 2025-10-20 | FIX | 841.2 | 853.15 | 830.99 | 835.47 | 835.47 | 259,282 |
| 2025-10-20 | FMC | 29.08 | 29.5 | 28.81 | 29.21 | 29.21 | 2.009e+6 |
| 2025-10-20 | FOSL | 2.35 | 2.56 | 2.34 | 2.5 | 2.5 | 710,837 |
| 2025-10-20 | FOXA | 58.09 | 58.3 | 57.28 | 57.9 | 57.9 | 1.856e+6 |
| 2025-10-20 | FSLR | 234.52 | 238 | 228.39 | 229 | 229 | 1.423e+6 |
| 2025-10-20 | FTI | 36.03 | 36.53 | 35.88 | 36.42 | 36.42 | 3.743e+6 |
| 2025-10-20 | FTNT | 83.05 | 84.96 | 83.05 | 84.86 | 84.86 | 3.968e+6 |
| 2025-10-20 | GD | 330.11 | 335 | 328.88 | 334.26 | 334.26 | 823,620 |
| 2025-10-20 | GE | 303.07 | 304.63 | 300.88 | 301.89 | 301.89 | 5.059e+6 |
| 2025-10-20 | GEHC | 74.25 | 75.81 | 73.96 | 75.38 | 75.38 | 2.051e+6 |
| 2025-10-20 | GEV | 607.3 | 609.18 | 592.88 | 593.27 | 593.27 | 2.634e+6 |
| 2025-10-20 | GIS | 46.99 | 47.57 | 46.84 | 47.33 | 47.33 | 5.357e+6 |
| 2025-10-20 | GL | 134.42 | 135.28 | 133.54 | 134.85 | 134.85 | 532,531 |
| 2025-10-20 | GLW | 84.78 | 85.58 | 84.38 | 84.83 | 84.83 | 4.860e+6 |