Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88351–88400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | CSX | 35.34 | 35.81 | 35.16 | 35.76 | 35.76 | 1.373e+7 |
| 2025-10-03 | CTAS | 201.38 | 202.05 | 200.29 | 201.11 | 201.11 | 1.567e+6 |
| 2025-10-03 | CTSH | 65.91 | 66.71 | 65.7 | 66.56 | 66.56 | 2.535e+6 |
| 2025-10-03 | CVNA | 79.18 | 79.35 | 74.74 | 75.14 | 75.14 | 9.687e+6 |
| 2025-10-03 | CVS | 75.53 | 77.24 | 75.17 | 75.57 | 75.57 | 7.085e+6 |
| 2025-10-03 | CVX | 149.05 | 149.73 | 147.74 | 149.02 | 149.02 | 7.249e+6 |
| 2025-10-03 | D | 59.84 | 60.71 | 59.84 | 60.2 | 60.2 | 4.022e+6 |
| 2025-10-03 | DAL | 57.2 | 57.5 | 56.77 | 56.78 | 56.78 | 6.390e+6 |
| 2025-10-03 | DASH | 270 | 272.44 | 268.14 | 271.22 | 271.22 | 2.418e+6 |
| 2025-10-03 | DD | 33.53 | 33.78 | 32.9 | 32.93 | 32.93 | 9.494e+6 |
| 2025-10-03 | DDOG | 152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 5.142e+6 |
| 2025-10-03 | DELL | 146.65 | 147.58 | 138.88 | 139.21 | 139.21 | 6.527e+6 |
| 2025-10-03 | DG | 99.53 | 99.81 | 98.25 | 98.72 | 98.72 | 3.451e+6 |
| 2025-10-03 | DGX | 178.34 | 179.08 | 176.67 | 177.74 | 177.74 | 1.395e+6 |
| 2025-10-03 | DHI | 170.49 | 174.64 | 170.14 | 173.38 | 173.38 | 2.096e+6 |
| 2025-10-03 | DHR | 210.59 | 219.15 | 209.49 | 214.24 | 214.24 | 5.927e+6 |
| 2025-10-03 | DIS | 111.28 | 112.8 | 110.81 | 111.71 | 111.71 | 7.148e+6 |
| 2025-10-03 | DLTR | 90.39 | 91.03 | 89.05 | 89.98 | 89.98 | 3.776e+6 |
| 2025-10-03 | DOV | 165.64 | 167.46 | 165.49 | 165.76 | 165.76 | 832,600 |
| 2025-10-03 | DOW | 23.08 | 23.4 | 22.78 | 23.19 | 23.19 | 8.355e+6 |
| 2025-10-03 | DPZ | 426.12 | 427.35 | 422.28 | 422.86 | 422.86 | 541,200 |
| 2025-10-03 | DTE | 136.19 | 138.59 | 136.19 | 137.68 | 137.68 | 1.722e+6 |
| 2025-10-03 | DVA | 132.6 | 133.22 | 130.86 | 131.16 | 131.16 | 777,400 |
| 2025-10-03 | DVN | 34.09 | 34.51 | 33.97 | 34.16 | 34.16 | 6.409e+6 |
| 2025-10-03 | DXCM | 66.78 | 67.63 | 66.37 | 67.05 | 67.05 | 4.440e+6 |
| 2025-10-03 | EBAY | 88.24 | 91.63 | 88.13 | 91.54 | 91.54 | 7.651e+6 |
| 2025-10-03 | KR | 65.25 | 65.6 | 64.99 | 65.28 | 65.28 | 4.202e+6 |
| 2025-10-03 | KSS | 16.28 | 16.81 | 16.21 | 16.66 | 16.66 | 5.769e+6 |
| 2025-10-03 | L | 101.13 | 102.3 | 101.13 | 101.57 | 101.57 | 899,500 |
| 2025-10-03 | LDOS | 191.89 | 196.52 | 191.09 | 194.65 | 194.65 | 868,255 |
| 2025-10-03 | LEN | 126.53 | 129.01 | 126.51 | 128.26 | 128.26 | 2.027e+6 |
| 2025-10-03 | LHX | 294.83 | 297.5 | 293.2 | 295.13 | 295.13 | 643,307 |
| 2025-10-03 | LIN | 463.75 | 466.14 | 459.76 | 463.46 | 463.46 | 1.251e+6 |
| 2025-10-03 | LYV | 156.65 | 156.71 | 152.93 | 156.32 | 156.32 | 2.436e+6 |
| 2025-10-03 | MAA | 132.1 | 132.83 | 131.7 | 132.02 | 132.02 | 874,318 |
| 2025-10-03 | MAR | 264.32 | 267.27 | 263.31 | 265.9 | 265.9 | 2.618e+6 |
| 2025-10-03 | EMN | 62.66 | 63.35 | 61.99 | 62.46 | 62.46 | 1.453e+6 |
| 2025-10-03 | HOG | 27.9 | 28.34 | 27.51 | 27.84 | 27.84 | 1.413e+6 |
| 2025-10-03 | COIN | 373.35 | 383.5 | 370.03 | 380.02 | 380.02 | 1.365e+7 |
| 2025-10-03 | ATO | 167.01 | 169.08 | 167.01 | 168.29 | 168.29 | 607,200 |
| 2025-10-03 | HOLX | 67.92 | 69.13 | 67.55 | 68.22 | 68.22 | 1.158e+6 |
| 2025-10-03 | COO | 69.26 | 71.02 | 69.18 | 70.46 | 70.46 | 1.547e+6 |
| 2025-10-03 | LLY | 820.95 | 844.03 | 812.15 | 835.81 | 835.81 | 5.089e+6 |
| 2025-10-03 | HUM | 254.32 | 285.09 | 252.86 | 281.33 | 281.33 | 4.476e+6 |
| 2025-10-03 | ES | 69.64 | 71.07 | 69.5 | 70.15 | 70.15 | 2.659e+6 |
| 2025-10-03 | HPE | 24.29 | 24.68 | 23.99 | 24.12 | 24.12 | 2.080e+7 |
| 2025-10-03 | HWM | 191.67 | 191.72 | 186.59 | 188.95 | 188.95 | 1.618e+6 |
| 2025-10-03 | COST | 911.73 | 914.23 | 907.36 | 911.52 | 911.52 | 2.319e+6 |
| 2025-10-03 | CRWD | 499.84 | 501.87 | 486.3 | 489.88 | 489.88 | 1.984e+6 |
| 2025-10-03 | IBKR | 71.61 | 71.62 | 69.38 | 70.2 | 70.2 | 3.741e+6 |