Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84051–84100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | CAG | 17.01 | 17.36 | 16.94 | 17.34 | 17.34 | 1.633e+7 |
| 2025-10-14 | CAH | 153.58 | 153.69 | 151.12 | 153.43 | 153.43 | 2.316e+6 |
| 2025-10-14 | CARR | 54.88 | 57.21 | 54.69 | 56.83 | 56.83 | 6.554e+6 |
| 2025-10-14 | CASY | 566.52 | 570.62 | 558.67 | 559.66 | 559.66 | 331,738 |
| 2025-10-14 | CB | 281.59 | 283.87 | 280.2 | 282.89 | 282.89 | 1.263e+6 |
| 2025-10-14 | CBRE | 151.88 | 154.85 | 151.51 | 154.36 | 154.36 | 1.225e+6 |
| 2025-10-14 | CCI | 93.89 | 95.3 | 93.69 | 94.97 | 94.97 | 2.361e+6 |
| 2025-10-14 | CCL | 27.34 | 28.96 | 27.18 | 28.65 | 28.65 | 1.860e+7 |
| 2025-10-14 | CDNS | 324.5 | 329.85 | 318.02 | 325.75 | 325.75 | 1.603e+6 |
| 2025-10-14 | CDW | 143.6 | 148.76 | 143.6 | 148.03 | 148.03 | 1.337e+6 |
| 2025-10-14 | CE | 39.17 | 41.06 | 38.78 | 40.75 | 40.75 | 1.070e+6 |
| 2025-10-14 | CEG | 373.19 | 393.55 | 364.68 | 387.99 | 387.99 | 3.111e+6 |
| 2025-10-14 | CFG | 48.85 | 50.8 | 48.85 | 50.61 | 50.61 | 6.943e+6 |
| 2025-10-14 | CHTR | 258.99 | 268.77 | 258.88 | 266.25 | 266.25 | 1.361e+6 |
| 2025-10-14 | CI | 293.06 | 300.53 | 292.86 | 298.8 | 298.8 | 1.074e+6 |
| 2025-10-14 | CIEN | 161.55 | 167.28 | 159.01 | 164.82 | 164.82 | 1.739e+6 |
| 2025-10-14 | CINF | 155.67 | 157.53 | 154.97 | 156.99 | 156.99 | 499,000 |
| 2025-10-14 | CLX | 116.73 | 116.82 | 113.31 | 115.35 | 115.35 | 1.605e+6 |
| 2025-10-14 | CMA | 76.39 | 79.51 | 76.39 | 78.86 | 78.86 | 2.815e+6 |
| 2025-10-14 | CMCSA | 28.78 | 29.43 | 28.74 | 29.31 | 29.31 | 2.340e+7 |
| 2025-10-14 | CME | 265.92 | 267.7 | 259.11 | 259.74 | 259.74 | 1.870e+6 |
| 2025-10-14 | CSCO | 66.4 | 68.42 | 66.1 | 67.93 | 67.93 | 1.540e+7 |
| 2025-10-14 | CSGP | 74.56 | 76.09 | 74.5 | 75.73 | 75.73 | 3.308e+6 |
| 2025-10-14 | CSX | 35.07 | 35.91 | 34.93 | 35.87 | 35.87 | 1.240e+7 |
| 2025-10-14 | CTAS | 185.59 | 188.08 | 184.15 | 186.84 | 186.84 | 2.702e+6 |
| 2025-10-14 | CTSH | 64.72 | 66.58 | 64.53 | 66.17 | 66.17 | 4.092e+6 |
| 2025-10-14 | CVNA | 65.83 | 69.97 | 64.69 | 69.18 | 69.18 | 1.293e+7 |
| 2025-10-14 | CVS | 76.37 | 77.96 | 75.83 | 77.69 | 77.69 | 1.254e+7 |
| 2025-10-14 | CVX | 145.39 | 148.93 | 145.24 | 147.89 | 147.89 | 6.419e+6 |
| 2025-10-14 | D | 60.07 | 60.52 | 59.91 | 60.19 | 60.19 | 4.399e+6 |
| 2025-10-14 | DAL | 57.31 | 61.28 | 57.19 | 60.75 | 60.75 | 1.095e+7 |
| 2025-10-14 | DASH | 272.91 | 275.55 | 266.99 | 270.54 | 270.54 | 1.983e+6 |
| 2025-10-14 | DD | 30.86 | 32.14 | 30.82 | 32.03 | 32.03 | 6.560e+6 |
| 2025-10-14 | DDOG | 160.63 | 162.14 | 158.3 | 160.88 | 160.88 | 2.937e+6 |
| 2025-10-14 | DELL | 148.35 | 150.9 | 146.49 | 147.15 | 147.15 | 7.096e+6 |
| 2025-10-14 | DG | 101.33 | 103.01 | 100.19 | 102.78 | 102.78 | 3.269e+6 |
| 2025-10-14 | DGX | 181.2 | 184.06 | 181.15 | 183.75 | 183.75 | 718,536 |
| 2025-10-14 | DHI | 150.69 | 157.13 | 150.45 | 155.33 | 155.33 | 3.245e+6 |
| 2025-10-14 | DHR | 202.17 | 206.64 | 201.62 | 205.43 | 205.43 | 2.254e+6 |
| 2025-10-14 | DIS | 108.91 | 111.09 | 108.46 | 110.42 | 110.42 | 7.898e+6 |
| 2025-10-14 | DLTR | 92.62 | 96.18 | 92.24 | 95.58 | 95.58 | 7.053e+6 |
| 2025-10-14 | DOV | 158.37 | 162.83 | 158.16 | 161.72 | 161.72 | 1.094e+6 |
| 2025-10-14 | DPZ | 403.57 | 424.39 | 395.21 | 420.4 | 420.4 | 1.631e+6 |
| 2025-10-14 | DTE | 137.82 | 140.1 | 137.82 | 139.29 | 139.29 | 1.071e+6 |
| 2025-10-14 | DVA | 123.46 | 126.95 | 123.1 | 126.62 | 126.62 | 738,846 |
| 2025-10-14 | DVN | 32.04 | 32.74 | 31.89 | 32.33 | 32.33 | 8.405e+6 |
| 2025-10-14 | KMB | 116.72 | 117.71 | 116.23 | 117.28 | 117.28 | 1.709e+6 |
| 2025-10-14 | KO | 65.95 | 66.64 | 65.83 | 66.58 | 66.58 | 1.425e+7 |
| 2025-10-14 | KR | 66.89 | 68.43 | 66.16 | 68.06 | 68.06 | 5.988e+6 |
| 2025-10-14 | KSS | 14.8 | 15.5 | 14.78 | 15.26 | 15.26 | 3.620e+6 |