Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85451–85500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | DELL | 155.85 | 157.55 | 148.78 | 148.93 | 148.93 | 1.175e+7 |
| 2025-10-10 | FDS | 282.41 | 286.67 | 278.45 | 280.56 | 280.56 | 1.171e+6 |
| 2025-10-10 | LVS | 51.25 | 51.25 | 48.74 | 48.87 | 48.87 | 6.609e+6 |
| 2025-10-10 | COR | 314.79 | 317.87 | 312.93 | 316.2 | 316.2 | 1.455e+6 |
| 2025-10-10 | DG | 98.11 | 99.63 | 97.22 | 98.33 | 98.33 | 2.972e+6 |
| 2025-10-10 | LUV | 31.58 | 32.35 | 30.79 | 31.02 | 31.02 | 7.987e+6 |
| 2025-10-10 | COF | 208.98 | 209.93 | 199.64 | 200.1 | 200.1 | 4.641e+6 |
| 2025-10-10 | LEG | 8.69 | 8.72 | 8.41 | 8.48 | 8.48 | 1.435e+6 |
| 2025-10-10 | CPAY | 290.97 | 292.21 | 279.95 | 280.11 | 280.11 | 492,050 |
| 2025-10-10 | DGX | 180.69 | 182.7 | 179.81 | 182.44 | 182.44 | 737,071 |
| 2025-10-10 | FDX | 236.33 | 236.47 | 222.56 | 222.58 | 222.58 | 2.436e+6 |
| 2025-10-10 | EQR | 60.69 | 61.07 | 59.69 | 60.26 | 60.26 | 1.645e+6 |
| 2025-10-10 | EXPD | 115.64 | 116.62 | 112.36 | 112.54 | 112.54 | 1.707e+6 |
| 2025-10-10 | DHI | 150.93 | 151.91 | 148.35 | 150.22 | 150.22 | 3.631e+6 |
| 2025-10-10 | CSX | 35.97 | 36.17 | 35.18 | 35.24 | 35.24 | 1.813e+7 |
| 2025-10-10 | EXC | 45.95 | 46.55 | 45.86 | 46.27 | 46.27 | 5.980e+6 |
| 2025-10-10 | APTV | 83.9 | 84.44 | 80.61 | 80.7 | 80.7 | 1.690e+6 |
| 2025-10-10 | DHR | 204.19 | 205.74 | 201.43 | 201.75 | 201.75 | 3.586e+6 |
| 2025-10-10 | CMG | 41.08 | 41.4 | 39.81 | 39.82 | 39.82 | 1.527e+7 |
| 2025-10-10 | DIS | 110.78 | 111.93 | 108.38 | 108.46 | 108.46 | 9.635e+6 |
| 2025-10-10 | INFO | 23.7 | 23.7 | 23.24 | 23.24 | 23.24 | 1,700 |
| 2025-10-10 | FE | 45.6 | 45.99 | 45.43 | 45.54 | 45.54 | 4.034e+6 |
| 2025-10-10 | DAY | 68.45 | 68.46 | 68 | 68.11 | 68.11 | 2.476e+6 |
| 2025-10-10 | DLTR | 89.63 | 93.08 | 87.57 | 87.61 | 87.61 | 5.938e+6 |
| 2025-10-10 | CMI | 424.27 | 425.82 | 408.32 | 408.64 | 408.64 | 684,507 |
| 2025-10-10 | KLAC | 1,047.82 | 1,049.8 | 976.81 | 978.58 | 978.58 | 1.576e+6 |
| 2025-10-10 | ARES | 144.87 | 145.56 | 137.93 | 138.09 | 138.09 | 1.998e+6 |
| 2025-10-10 | COHR | 122 | 122.01 | 111.08 | 111.1 | 111.1 | 3.884e+6 |
| 2025-10-10 | CVS | 76.22 | 77.03 | 75.46 | 75.97 | 75.97 | 8.330e+6 |
| 2025-10-10 | FANG | 139.11 | 140.55 | 137.16 | 137.29 | 137.29 | 2.135e+6 |
| 2025-10-10 | CPRI | 20.49 | 20.57 | 18.85 | 19.11 | 19.11 | 3.066e+6 |
| 2025-10-10 | ENPH | 37 | 37.14 | 33.57 | 34.27 | 34.27 | 1.003e+7 |
| 2025-10-10 | CHRW | 128.71 | 129.53 | 124.1 | 124.38 | 124.38 | 2.183e+6 |
| 2025-10-10 | CRWD | 509 | 517.41 | 493.29 | 493.66 | 493.66 | 3.143e+6 |
| 2025-10-10 | EXPE | 214.67 | 217.18 | 208.99 | 209.52 | 209.52 | 1.305e+6 |
| 2025-10-10 | COP | 88.72 | 88.8 | 85.52 | 85.52 | 85.52 | 7.892e+6 |
| 2025-10-10 | DECK | 98.23 | 98.76 | 94.37 | 95.07 | 95.07 | 3.792e+6 |
| 2025-10-10 | AXP | 323.46 | 326.35 | 314.26 | 314.57 | 314.57 | 2.685e+6 |
| 2025-10-10 | BXP | 69.99 | 70.16 | 67.77 | 67.85 | 67.85 | 1.542e+6 |
| 2025-10-10 | ALL | 207.23 | 208.34 | 203.36 | 203.67 | 203.67 | 990,022 |
| 2025-10-10 | CVX | 146.25 | 146.88 | 144.49 | 144.5 | 144.5 | 7.797e+6 |
| 2025-10-10 | GPN | 86.56 | 86.87 | 82.28 | 82.32 | 82.32 | 2.601e+6 |
| 2025-10-10 | HST | 15.69 | 15.76 | 15.33 | 15.35 | 15.35 | 8.240e+6 |
| 2025-10-10 | ALGN | 128.7 | 130.8 | 124.91 | 125.79 | 125.79 | 1.751e+6 |
| 2025-10-10 | BRK-B | 497.25 | 497.99 | 489.06 | 489.13 | 489.13 | 4.764e+6 |
| 2025-10-10 | KMI | 26.68 | 26.97 | 26.28 | 26.29 | 26.29 | 1.384e+7 |
| 2025-10-10 | FBIN | 49.54 | 49.67 | 47.23 | 47.36 | 47.36 | 1.727e+6 |
| 2025-10-10 | JNJ | 189.8 | 189.85 | 187.66 | 188.52 | 188.52 | 9.598e+6 |
| 2025-10-10 | LRCX | 140.2 | 141.4 | 130.65 | 131 | 131 | 1.875e+7 |
| 2025-10-10 | CPT | 99.88 | 100.39 | 98.52 | 99.57 | 99.57 | 836,186 |