Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82851–82900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | CTAS | 186.59 | 186.59 | 182.59 | 183 | 183 | 1.594e+6 |
| 2025-10-16 | CTSH | 65.86 | 65.86 | 64.09 | 64.4 | 64.4 | 4.004e+6 |
| 2025-10-16 | CVNA | 71.02 | 72.87 | 68.42 | 68.94 | 68.94 | 9.590e+6 |
| 2025-10-16 | CVS | 78.74 | 79.89 | 78.64 | 79.36 | 79.36 | 7.568e+6 |
| 2025-10-16 | CVX | 147.65 | 148.22 | 145.79 | 147.23 | 147.23 | 5.277e+6 |
| 2025-10-16 | D | 60.43 | 61.17 | 59.3 | 59.31 | 59.31 | 5.118e+6 |
| 2025-10-16 | DAL | 61.3 | 61.69 | 58.86 | 60.08 | 60.08 | 1.242e+7 |
| 2025-10-16 | DASH | 279 | 285.5 | 264.34 | 266.67 | 266.67 | 3.756e+6 |
| 2025-10-16 | DD | 32.62 | 32.64 | 32.02 | 32.26 | 32.26 | 7.843e+6 |
| 2025-10-16 | DDOG | 160.59 | 164.54 | 149.02 | 151.17 | 151.17 | 5.324e+6 |
| 2025-10-16 | DELL | 153.6 | 156.77 | 148.04 | 149.66 | 149.66 | 6.948e+6 |
| 2025-10-16 | DG | 105.3 | 106.29 | 102.5 | 102.95 | 102.95 | 3.400e+6 |
| 2025-10-16 | DGX | 185.83 | 187.03 | 184.62 | 185.16 | 185.16 | 1.057e+6 |
| 2025-10-16 | DHI | 154.55 | 154.6 | 150.14 | 151.55 | 151.55 | 3.475e+6 |
| 2025-10-16 | DHR | 208.86 | 210.85 | 204.76 | 210.18 | 210.18 | 5.818e+6 |
| 2025-10-16 | DIS | 111.04 | 111.34 | 107.78 | 109.14 | 109.14 | 7.531e+6 |
| 2025-10-16 | DLTR | 95.48 | 96.38 | 92.67 | 94.03 | 94.03 | 5.248e+6 |
| 2025-10-16 | DOV | 162.68 | 165.52 | 162.49 | 165.28 | 165.28 | 1.946e+6 |
| 2025-10-16 | DPZ | 413.45 | 422.15 | 410.57 | 413.18 | 413.18 | 661,200 |
| 2025-10-16 | DTE | 140.32 | 141.22 | 138.96 | 139.15 | 139.15 | 784,406 |
| 2025-10-16 | DVA | 126 | 126.94 | 124.76 | 125.25 | 125.25 | 542,220 |
| 2025-10-16 | KHC | 24.45 | 24.63 | 24.24 | 24.33 | 24.33 | 1.380e+7 |
| 2025-10-16 | KMB | 117.59 | 118.43 | 116.51 | 116.82 | 116.82 | 2.338e+6 |
| 2025-10-16 | KO | 66.26 | 67.17 | 66.24 | 66.66 | 66.66 | 1.571e+7 |
| 2025-10-16 | KR | 67.9 | 68.74 | 67.55 | 67.82 | 67.82 | 4.652e+6 |
| 2025-10-16 | KSS | 14.94 | 15.57 | 14.89 | 15.53 | 15.53 | 6.229e+6 |
| 2025-10-16 | L | 99.12 | 100.04 | 97.77 | 98.06 | 98.06 | 770,300 |
| 2025-10-16 | LDOS | 185.26 | 186.48 | 183.12 | 183.54 | 183.54 | 628,440 |
| 2025-10-16 | LEN | 121.51 | 121.79 | 119.78 | 121.68 | 121.68 | 3.088e+6 |
| 2025-10-16 | LHX | 288.08 | 288.77 | 281.93 | 282.13 | 282.13 | 1.221e+6 |
| 2025-10-16 | LIN | 448.88 | 449.3 | 437.86 | 441.13 | 441.13 | 3.034e+6 |
| 2025-10-16 | LYV | 154.78 | 156.24 | 150.79 | 151.71 | 151.71 | 1.547e+6 |
| 2025-10-16 | MAA | 128.94 | 129.7 | 128.13 | 128.38 | 128.38 | 752,774 |
| 2025-10-16 | MAR | 265.72 | 266.06 | 256.32 | 257.43 | 257.43 | 1.370e+6 |
| 2025-10-16 | EMN | 59.67 | 59.91 | 58 | 58.68 | 58.68 | 1.426e+6 |
| 2025-10-16 | HOG | 26.37 | 26.47 | 25.93 | 26.3 | 26.3 | 1.002e+6 |
| 2025-10-16 | COIN | 338.49 | 342.7 | 328.71 | 330.25 | 330.25 | 7.612e+6 |
| 2025-10-16 | ATO | 176.63 | 177.59 | 174.18 | 174.4 | 174.4 | 1.062e+6 |
| 2025-10-16 | HOLX | 67.75 | 69.98 | 67.75 | 68.5 | 68.5 | 2.852e+6 |
| 2025-10-16 | COO | 69.25 | 72.16 | 68.49 | 71.56 | 71.56 | 5.394e+6 |
| 2025-10-16 | LLY | 821.07 | 830.66 | 811.42 | 815.41 | 815.41 | 2.273e+6 |
| 2025-10-16 | HUM | 259.96 | 265.13 | 259 | 265.03 | 265.03 | 1.521e+6 |
| 2025-10-16 | ES | 69.77 | 70.29 | 68.86 | 69.02 | 69.02 | 2.116e+6 |
| 2025-10-16 | HPE | 22.68 | 23.2 | 21.83 | 22.22 | 22.22 | 7.889e+7 |
| 2025-10-16 | HWM | 192.67 | 194.14 | 190.07 | 191.37 | 191.37 | 1.352e+6 |
| 2025-10-16 | COST | 951.5 | 953.85 | 917.27 | 921.71 | 921.71 | 2.721e+6 |
| 2025-10-16 | CRWD | 489.73 | 498.31 | 475.39 | 482.23 | 482.23 | 2.174e+6 |
| 2025-10-16 | APD | 252.65 | 253.55 | 248.38 | 249.78 | 249.78 | 2.119e+6 |
| 2025-10-16 | IBKR | 70.64 | 70.92 | 67.72 | 68.36 | 68.36 | 1.005e+7 |
| 2025-10-16 | EXR | 146.19 | 149.37 | 145.59 | 148.45 | 148.45 | 961,100 |