Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82251–82300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | DGX | 185.95 | 188.39 | 185.39 | 187.83 | 187.83 | 983,924 |
| 2025-10-17 | DHI | 151.53 | 152.82 | 150.02 | 152.31 | 152.31 | 3.676e+6 |
| 2025-10-17 | DHR | 209.73 | 211.9 | 207.92 | 208.33 | 208.33 | 4.147e+6 |
| 2025-10-17 | DIS | 109.01 | 110.71 | 108.71 | 109.93 | 109.93 | 1.009e+7 |
| 2025-10-17 | DLTR | 94.35 | 96.69 | 94.13 | 96.44 | 96.44 | 3.941e+6 |
| 2025-10-17 | DOV | 164.51 | 165.74 | 163.89 | 165.65 | 165.65 | 2.917e+6 |
| 2025-10-17 | DPZ | 413.94 | 416.91 | 411.77 | 412.5 | 412.5 | 514,700 |
| 2025-10-17 | DTE | 139.58 | 139.85 | 138.55 | 139.59 | 139.59 | 699,639 |
| 2025-10-17 | DVA | 125.37 | 126.27 | 124.6 | 125.88 | 125.88 | 391,327 |
| 2025-10-17 | DVN | 31.68 | 31.86 | 31.19 | 31.37 | 31.37 | 7.611e+6 |
| 2025-10-17 | DXCM | 66.26 | 66.85 | 65.41 | 66.6 | 66.6 | 3.517e+6 |
| 2025-10-17 | EBAY | 90.38 | 92.81 | 90.14 | 91.39 | 91.39 | 9.222e+6 |
| 2025-10-17 | ECL | 269.51 | 275.37 | 269.31 | 275.23 | 275.23 | 1.882e+6 |
| 2025-10-17 | ED | 98.94 | 99.27 | 98 | 98.74 | 98.74 | 1.598e+6 |
| 2025-10-17 | EFX | 225.09 | 226.77 | 222.9 | 225 | 225 | 767,800 |
| 2025-10-17 | EG | 336.51 | 348.21 | 336.51 | 344.76 | 344.76 | 463,900 |
| 2025-10-17 | ELV | 344.63 | 347.27 | 342.05 | 344.86 | 344.86 | 1.440e+6 |
| 2025-10-17 | EMC | 30.92 | 31.05 | 30.92 | 31.05 | 31.05 | 6,400 |
| 2025-10-17 | EME | 682.17 | 691.35 | 674.61 | 688.25 | 688.25 | 524,706 |
| 2025-10-17 | FITB | 41.18 | 41.5 | 39.95 | 40.18 | 40.18 | 1.449e+7 |
| 2025-10-17 | FIX | 826.71 | 840.61 | 808.76 | 826.65 | 826.65 | 388,740 |
| 2025-10-17 | FMC | 29.48 | 29.77 | 28.86 | 29.08 | 29.08 | 2.958e+6 |
| 2025-10-17 | FOSL | 2.56 | 2.59 | 2.29 | 2.38 | 2.38 | 1.346e+6 |
| 2025-10-17 | FOXA | 56.88 | 57.92 | 56.88 | 57.79 | 57.79 | 2.552e+6 |
| 2025-10-17 | FSLR | 235.46 | 237.31 | 229.83 | 231.85 | 231.85 | 2.328e+6 |
| 2025-10-17 | FTI | 35.53 | 36.13 | 35.2 | 35.83 | 35.83 | 3.854e+6 |
| 2025-10-17 | FTNT | 82.59 | 83.77 | 82.31 | 83.44 | 83.44 | 4.162e+6 |
| 2025-10-17 | GD | 326.07 | 329.28 | 325.37 | 328.28 | 328.28 | 916,715 |
| 2025-10-17 | GE | 297.4 | 302.17 | 296.57 | 299.36 | 299.36 | 3.949e+6 |
| 2025-10-17 | GEHC | 72.9 | 74.1 | 72.55 | 73.95 | 73.95 | 2.050e+6 |
| 2025-10-17 | GEV | 594.23 | 607.75 | 590.61 | 598.95 | 598.95 | 2.748e+6 |
| 2025-10-17 | GIS | 46.54 | 47.09 | 46.4 | 46.92 | 46.92 | 5.563e+6 |
| 2025-10-17 | GL | 133.12 | 134.59 | 132.3 | 134.21 | 134.21 | 437,800 |
| 2025-10-17 | GLW | 85.8 | 86.09 | 83.25 | 84.05 | 84.05 | 5.941e+6 |
| 2025-10-17 | GME | 22.95 | 23.39 | 22.9 | 23.07 | 23.07 | 6.206e+6 |
| 2025-10-17 | GNRC | 190.86 | 193.03 | 188.12 | 190.49 | 190.49 | 703,625 |
| 2025-10-17 | GNW | 8.52 | 8.58 | 8.46 | 8.55 | 8.55 | 4.107e+6 |
| 2025-10-17 | GPC | 131.82 | 132.29 | 130.68 | 130.85 | 130.85 | 1.315e+6 |
| 2025-10-17 | GS | 750.46 | 751.24 | 732.5 | 743.15 | 743.15 | 2.885e+6 |
| 2025-10-17 | GWW | 944.05 | 955.48 | 940.18 | 949.01 | 949.01 | 238,800 |
| 2025-10-17 | HAS | 73.08 | 73.7 | 72.76 | 73.61 | 73.61 | 1.304e+6 |
| 2025-10-17 | HBAN | 15.34 | 15.44 | 14.95 | 15.21 | 15.21 | 7.696e+7 |
| 2025-10-17 | J | 154.59 | 155.36 | 153.1 | 154.13 | 154.13 | 1.682e+6 |
| 2025-10-17 | JBHT | 168.84 | 168.9 | 161.91 | 163.79 | 163.79 | 2.979e+6 |
| 2025-10-17 | JCI | 108.17 | 108.98 | 107.08 | 108.13 | 108.13 | 4.229e+6 |
| 2025-10-17 | JKHY | 152.38 | 152.95 | 150.77 | 151.87 | 151.87 | 1.240e+6 |
| 2025-10-17 | JPM | 296.3 | 296.69 | 291.39 | 294.72 | 294.72 | 1.015e+7 |
| 2025-10-17 | KDP | 27.28 | 27.66 | 27.04 | 27.56 | 27.56 | 2.323e+7 |
| 2025-10-17 | KEYS | 161.41 | 163 | 161.17 | 162.19 | 162.19 | 795,000 |
| 2025-10-17 | KHC | 24.42 | 24.73 | 24.34 | 24.7 | 24.7 | 1.597e+7 |