Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87751–87800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | DELL | 143.93 | 147.65 | 142.69 | 144.17 | 144.17 | 1.045e+7 |
| 2025-10-06 | DG | 98.78 | 99.03 | 96.61 | 96.67 | 96.67 | 3.190e+6 |
| 2025-10-06 | DGX | 176.42 | 178.04 | 175.82 | 176.85 | 176.85 | 844,000 |
| 2025-10-06 | DHI | 174.22 | 174.47 | 169.34 | 169.99 | 169.99 | 1.981e+6 |
| 2025-10-06 | DHR | 214.26 | 214.53 | 209.9 | 210.97 | 210.97 | 3.850e+6 |
| 2025-10-06 | DIS | 111.93 | 112.35 | 110.7 | 111.99 | 111.99 | 6.141e+6 |
| 2025-10-06 | DLTR | 90.12 | 90.24 | 87.45 | 87.68 | 87.68 | 4.793e+6 |
| 2025-10-06 | DOV | 166.82 | 166.89 | 164.33 | 165.67 | 165.67 | 791,333 |
| 2025-10-06 | DOW | 23.2 | 23.26 | 22.68 | 22.8 | 22.8 | 9.417e+6 |
| 2025-10-06 | DPZ | 422.15 | 426.12 | 417.57 | 419.09 | 419.09 | 442,600 |
| 2025-10-06 | DTE | 137.95 | 140.04 | 137.95 | 139.4 | 139.4 | 930,200 |
| 2025-10-06 | DVA | 130.66 | 131.16 | 127.88 | 128.14 | 128.14 | 753,870 |
| 2025-10-06 | DVN | 34.42 | 34.95 | 34.17 | 34.51 | 34.51 | 4.807e+6 |
| 2025-10-06 | DXCM | 67.9 | 68 | 66.12 | 66.36 | 66.36 | 5.931e+6 |
| 2025-10-06 | EBAY | 90.92 | 92.34 | 90.18 | 91.15 | 91.15 | 6.075e+6 |
| 2025-10-06 | ECL | 276.22 | 278.78 | 274.49 | 278.21 | 278.21 | 949,118 |
| 2025-10-06 | ED | 96.29 | 96.95 | 96.04 | 96.93 | 96.93 | 1.770e+6 |
| 2025-10-06 | EG | 355.5 | 360.05 | 354.38 | 357.04 | 357.04 | 252,534 |
| 2025-10-06 | ELV | 349.95 | 351.25 | 345.15 | 346.02 | 346.02 | 1.725e+6 |
| 2025-10-06 | EMC | 31.52 | 31.69 | 31.52 | 31.64 | 31.64 | 3,400 |
| 2025-10-06 | EME | 656.68 | 678.03 | 656.54 | 669.02 | 669.02 | 592,414 |
| 2025-10-06 | FITB | 43.3 | 44.54 | 42.33 | 43.03 | 43.03 | 4.098e+7 |
| 2025-10-06 | FIX | 828.45 | 841.67 | 821.99 | 824.16 | 824.16 | 245,900 |
| 2025-10-06 | FMC | 31.65 | 31.65 | 30.84 | 30.96 | 30.96 | 2.724e+6 |
| 2025-10-06 | FOSL | 2.63 | 2.65 | 2.55 | 2.56 | 2.56 | 301,884 |
| 2025-10-06 | FOXA | 61.76 | 62.05 | 61.07 | 61.08 | 61.08 | 2.153e+6 |
| 2025-10-06 | FSLR | 231.52 | 235.58 | 227.77 | 229.57 | 229.57 | 2.031e+6 |
| 2025-10-06 | FTI | 38.01 | 38.39 | 37.28 | 37.91 | 37.91 | 4.231e+6 |
| 2025-10-06 | FTNT | 86.35 | 87.19 | 85.96 | 86.38 | 86.38 | 3.845e+6 |
| 2025-10-06 | GD | 340.04 | 342.85 | 338.92 | 341.99 | 341.99 | 886,010 |
| 2025-10-06 | GE | 295.03 | 298.51 | 293.98 | 297.44 | 297.44 | 2.760e+6 |
| 2025-10-06 | GEHC | 76.56 | 76.6 | 75.78 | 76.31 | 76.31 | 1.677e+6 |
| 2025-10-06 | GEV | 604.94 | 607.52 | 592.66 | 602.16 | 602.16 | 1.951e+6 |
| 2025-10-06 | GIS | 48.23 | 48.8 | 47.92 | 48.06 | 48.06 | 5.989e+6 |
| 2025-10-06 | GL | 135.84 | 137.25 | 133.4 | 133.43 | 133.43 | 763,133 |
| 2025-10-06 | GLW | 83.67 | 85.65 | 83.37 | 84.89 | 84.89 | 8.678e+6 |
| 2025-10-06 | GME | 25.55 | 25.83 | 25.01 | 25.05 | 25.05 | 1.154e+7 |
| 2025-10-06 | GNRC | 167.53 | 167.53 | 162.59 | 164.13 | 164.13 | 725,662 |
| 2025-10-06 | GNW | 8.95 | 9.03 | 8.79 | 8.83 | 8.83 | 4.747e+6 |
| 2025-10-06 | GPC | 137.02 | 137.16 | 135.75 | 136.11 | 136.11 | 935,812 |
| 2025-10-06 | GS | 786.93 | 794.35 | 772.13 | 788.69 | 788.69 | 1.633e+6 |
| 2025-10-06 | GWW | 954.56 | 961.69 | 944.91 | 952.9 | 952.9 | 320,300 |
| 2025-10-06 | HAS | 74.61 | 75.19 | 73.43 | 73.58 | 73.58 | 1.500e+6 |
| 2025-10-06 | HBAN | 16.97 | 17.21 | 16.37 | 16.4 | 16.4 | 4.263e+7 |
| 2025-10-06 | J | 153.76 | 154.55 | 152.87 | 153.75 | 153.75 | 719,300 |
| 2025-10-06 | JBHT | 136.55 | 141.2 | 135.6 | 140.76 | 140.76 | 1.151e+6 |
| 2025-10-06 | JCI | 109.4 | 110.5 | 108.76 | 108.87 | 108.87 | 2.940e+6 |
| 2025-10-06 | JKHY | 145.96 | 147.9 | 144.37 | 146.66 | 146.66 | 1.482e+6 |
| 2025-10-06 | JPM | 307.22 | 308.78 | 302.22 | 306.23 | 306.23 | 7.215e+6 |
| 2025-10-06 | KDP | 25.37 | 25.4 | 24.77 | 24.88 | 24.88 | 2.371e+7 |