Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88951–89000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | CEG | 350.83 | 356.24 | 341.83 | 356.02 | 356.02 | 2.162e+6 |
| 2025-10-02 | CFG | 51.37 | 51.91 | 51.13 | 51.76 | 51.76 | 3.322e+6 |
| 2025-10-02 | CHTR | 275.04 | 276.85 | 269.21 | 269.61 | 269.61 | 1.787e+6 |
| 2025-10-02 | CI | 286.82 | 293.8 | 284.93 | 293.71 | 293.71 | 1.700e+6 |
| 2025-10-02 | CINF | 157.09 | 158.86 | 156.72 | 158.73 | 158.73 | 452,300 |
| 2025-10-02 | CLX | 118.03 | 118.91 | 117.3 | 118.17 | 118.17 | 1.332e+6 |
| 2025-10-02 | CMA | 68.44 | 70.04 | 67.94 | 69.56 | 69.56 | 2.278e+6 |
| 2025-10-02 | CMCSA | 30.02 | 30.1 | 29.69 | 29.71 | 29.71 | 2.501e+7 |
| 2025-10-02 | CME | 257.17 | 258.62 | 254.96 | 258.04 | 258.04 | 1.646e+6 |
| 2025-10-02 | CSCO | 68.04 | 68.34 | 67.13 | 67.18 | 67.18 | 1.571e+7 |
| 2025-10-02 | CSGP | 83.2 | 84.52 | 82.58 | 83.9 | 83.9 | 2.863e+6 |
| 2025-10-02 | CSX | 34.6 | 35.34 | 34.6 | 35.32 | 35.32 | 1.579e+7 |
| 2025-10-02 | CTAS | 200.5 | 201.97 | 199.95 | 201.41 | 201.41 | 1.713e+6 |
| 2025-10-02 | CTSH | 65.4 | 66.02 | 65.16 | 65.91 | 65.91 | 2.971e+6 |
| 2025-10-02 | CVNA | 80 | 80.2 | 77.28 | 78.94 | 78.94 | 7.981e+6 |
| 2025-10-02 | CVS | 74.46 | 75.83 | 74.38 | 75.53 | 75.53 | 4.906e+6 |
| 2025-10-02 | CVX | 149.41 | 151.97 | 148.79 | 148.84 | 148.84 | 7.562e+6 |
| 2025-10-02 | D | 59.28 | 60.25 | 59.28 | 59.77 | 59.77 | 3.584e+6 |
| 2025-10-02 | DAL | 56.16 | 57.09 | 55.33 | 56.6 | 56.6 | 7.620e+6 |
| 2025-10-02 | DASH | 268.9 | 270.44 | 260.15 | 270.09 | 270.09 | 2.168e+6 |
| 2025-10-02 | DD | 32.33 | 33.47 | 32.31 | 33.45 | 33.45 | 1.008e+7 |
| 2025-10-02 | DDOG | 153.53 | 154.77 | 150.54 | 151.57 | 151.57 | 4.948e+6 |
| 2025-10-02 | DELL | 148.86 | 150.45 | 143.04 | 145.77 | 145.77 | 7.491e+6 |
| 2025-10-02 | DG | 97.97 | 100.14 | 97.95 | 99.89 | 99.89 | 2.953e+6 |
| 2025-10-02 | DGX | 178.43 | 179.59 | 175.43 | 178.56 | 178.56 | 1.030e+6 |
| 2025-10-02 | DHI | 169.96 | 170.72 | 167.68 | 169.93 | 169.93 | 1.926e+6 |
| 2025-10-02 | DHR | 210.2 | 215.4 | 209.26 | 209.59 | 209.59 | 6.798e+6 |
| 2025-10-02 | DIS | 112.22 | 112.41 | 110.04 | 111.39 | 111.39 | 8.695e+6 |
| 2025-10-02 | DLTR | 90.3 | 90.65 | 88.08 | 90.24 | 90.24 | 6.168e+6 |
| 2025-10-02 | DOV | 165.86 | 167.32 | 165.22 | 165.9 | 165.9 | 793,400 |
| 2025-10-02 | DOW | 22.52 | 23.34 | 22.35 | 23.07 | 23.07 | 1.795e+7 |
| 2025-10-02 | DPZ | 422.67 | 429.07 | 419.56 | 427.35 | 427.35 | 492,200 |
| 2025-10-02 | DTE | 137.32 | 137.33 | 136.33 | 136.96 | 136.96 | 906,525 |
| 2025-10-02 | DVA | 132.51 | 133.5 | 131.1 | 132.1 | 132.1 | 681,228 |
| 2025-10-02 | DVN | 34.59 | 35.08 | 33.78 | 33.92 | 33.92 | 7.237e+6 |
| 2025-10-02 | DXCM | 65.79 | 66.82 | 64.67 | 66.44 | 66.44 | 4.892e+6 |
| 2025-10-02 | EBAY | 86.48 | 88.11 | 85.76 | 87.8 | 87.8 | 6.022e+6 |
| 2025-10-02 | ECL | 268.13 | 272.81 | 267.02 | 272.5 | 272.5 | 1.426e+6 |
| 2025-10-02 | KSS | 15.61 | 16.33 | 15.47 | 16.18 | 16.18 | 4.290e+6 |
| 2025-10-02 | L | 99.36 | 101.68 | 99.36 | 101.56 | 101.56 | 867,136 |
| 2025-10-02 | LDOS | 190.35 | 192.73 | 189.16 | 191.98 | 191.98 | 744,813 |
| 2025-10-02 | LEN | 126.21 | 126.85 | 124.8 | 126.54 | 126.54 | 1.719e+6 |
| 2025-10-02 | LHX | 297.67 | 299.01 | 293.37 | 293.85 | 293.85 | 1.099e+6 |
| 2025-10-02 | LIN | 460.18 | 466.99 | 459.71 | 466.19 | 466.19 | 1.678e+6 |
| 2025-10-02 | LYV | 159.53 | 159.53 | 155.39 | 156.67 | 156.67 | 2.169e+6 |
| 2025-10-02 | MAA | 132.79 | 133.1 | 131.41 | 131.59 | 131.59 | 954,904 |
| 2025-10-02 | MAR | 259.45 | 265.13 | 259.42 | 264.74 | 264.74 | 1.027e+6 |
| 2025-10-02 | EMN | 60.67 | 62.91 | 60.5 | 62.79 | 62.79 | 1.649e+6 |
| 2025-10-02 | HOG | 27.96 | 28.67 | 27.37 | 27.69 | 27.69 | 1.509e+6 |
| 2025-10-02 | COIN | 354.76 | 376.13 | 353.4 | 372.07 | 372.07 | 1.575e+7 |