Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89551–89600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | CA | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | 1,300 |
| 2025-10-01 | CAG | 17.66 | 18.15 | 17.27 | 18.09 | 18.09 | 2.352e+7 |
| 2025-10-01 | CAH | 155.05 | 158.05 | 154.64 | 157.16 | 157.16 | 3.715e+6 |
| 2025-10-01 | CARR | 58.71 | 59.12 | 58.51 | 58.77 | 58.77 | 3.593e+6 |
| 2025-10-01 | CASY | 562.56 | 567.79 | 557.09 | 557.64 | 557.64 | 310,713 |
| 2025-10-01 | CB | 279.85 | 281.95 | 278.85 | 279.69 | 279.69 | 1.700e+6 |
| 2025-10-01 | CBRE | 157.45 | 158.29 | 155.7 | 156.56 | 156.56 | 1.466e+6 |
| 2025-10-01 | CCI | 94.64 | 94.87 | 92.8 | 93.43 | 93.43 | 3.329e+6 |
| 2025-10-01 | CCL | 28.57 | 28.8 | 28.02 | 28.06 | 28.06 | 2.910e+7 |
| 2025-10-01 | CDW | 156.85 | 158.11 | 156.31 | 156.56 | 156.56 | 1.148e+6 |
| 2025-10-01 | CE | 41.91 | 42.69 | 41.52 | 42.28 | 42.28 | 1.402e+6 |
| 2025-10-01 | CEG | 324.74 | 350.83 | 322.58 | 349.49 | 349.49 | 2.818e+6 |
| 2025-10-01 | CFG | 52.04 | 52.14 | 51.23 | 51.53 | 51.53 | 3.936e+6 |
| 2025-10-01 | CHTR | 275.32 | 276.58 | 270.99 | 275.1 | 275.1 | 2.040e+6 |
| 2025-10-01 | CI | 284.81 | 289.31 | 283.22 | 288.44 | 288.44 | 1.788e+6 |
| 2025-10-01 | CINF | 155.76 | 158.56 | 155.47 | 158.02 | 158.02 | 484,612 |
| 2025-10-01 | CLX | 118.83 | 119.17 | 117.75 | 118.59 | 118.59 | 1.612e+6 |
| 2025-10-01 | CMA | 67.45 | 68.69 | 67.13 | 68.54 | 68.54 | 1.248e+6 |
| 2025-10-01 | CMCSA | 30.33 | 30.65 | 30.19 | 30.23 | 30.23 | 3.025e+7 |
| 2025-10-01 | CME | 262.67 | 262.99 | 256.75 | 258.44 | 258.44 | 2.309e+6 |
| 2025-10-01 | CSCO | 66.77 | 67.68 | 66.57 | 67.61 | 67.61 | 1.553e+7 |
| 2025-10-01 | CSGP | 84.22 | 84.76 | 82.9 | 83.48 | 83.48 | 2.856e+6 |
| 2025-10-01 | CSX | 34.67 | 34.92 | 34.21 | 34.75 | 34.75 | 1.931e+7 |
| 2025-10-01 | CTAS | 202.56 | 203.22 | 201 | 202.13 | 202.13 | 1.289e+6 |
| 2025-10-01 | CTSH | 65.72 | 66.49 | 64.68 | 65.45 | 65.45 | 4.861e+6 |
| 2025-10-01 | CVNA | 77.66 | 79.78 | 75.69 | 79.08 | 79.08 | 1.650e+7 |
| 2025-10-01 | CVS | 73.44 | 75.62 | 73.39 | 74.97 | 74.97 | 1.110e+7 |
| 2025-10-01 | CVX | 150.26 | 150.51 | 148.67 | 150.02 | 150.02 | 6.768e+6 |
| 2025-10-01 | D | 59.99 | 60.42 | 59.58 | 59.59 | 59.59 | 3.636e+6 |
| 2025-10-01 | DAL | 57.09 | 57.34 | 55.52 | 55.64 | 55.64 | 7.005e+6 |
| 2025-10-01 | DASH | 269.5 | 271.39 | 265.2 | 267.64 | 267.64 | 2.501e+6 |
| 2025-10-01 | DD | 31.99 | 32.52 | 31.99 | 32.31 | 32.31 | 6.673e+6 |
| 2025-10-01 | DDOG | 144.28 | 154.37 | 143.83 | 152.7 | 152.7 | 8.080e+6 |
| 2025-10-01 | DELL | 139.38 | 148.05 | 138.87 | 148.05 | 148.05 | 1.361e+7 |
| 2025-10-01 | DG | 101.73 | 101.73 | 97.23 | 98.2 | 98.2 | 4.678e+6 |
| 2025-10-01 | DGX | 188.16 | 188.45 | 179.4 | 179.66 | 179.66 | 1.782e+6 |
| 2025-10-01 | DHI | 168.36 | 170.98 | 168.25 | 170.89 | 170.89 | 2.160e+6 |
| 2025-10-01 | DHR | 198.01 | 212.38 | 197.93 | 212.13 | 212.13 | 1.140e+7 |
| 2025-10-01 | DIS | 113.31 | 115.28 | 112.03 | 112.19 | 112.19 | 9.736e+6 |
| 2025-10-01 | DLTR | 93.75 | 93.81 | 90.19 | 90.32 | 90.32 | 7.443e+6 |
| 2025-10-01 | DOV | 164.56 | 166.62 | 164.48 | 165.55 | 165.55 | 768,700 |
| 2025-10-01 | DOW | 22.29 | 22.61 | 22.22 | 22.44 | 22.44 | 1.253e+7 |
| 2025-10-01 | DPZ | 428.05 | 432 | 423.3 | 424.29 | 424.29 | 606,700 |
| 2025-10-01 | DTE | 138.93 | 139.6 | 137.77 | 137.83 | 137.83 | 902,600 |
| 2025-10-01 | DVA | 132.74 | 134.59 | 132.07 | 132.87 | 132.87 | 738,800 |
| 2025-10-01 | DVN | 34.48 | 35.13 | 34.35 | 34.91 | 34.91 | 6.188e+6 |
| 2025-10-01 | DXCM | 67.21 | 67.86 | 63.53 | 66.08 | 66.08 | 7.620e+6 |
| 2025-10-01 | EBAY | 90.14 | 91.59 | 86.78 | 86.99 | 86.99 | 7.487e+6 |
| 2025-10-01 | ECL | 271.51 | 272.35 | 265.41 | 268.23 | 268.23 | 1.412e+6 |
| 2025-10-01 | KSS | 15.19 | 15.78 | 15.06 | 15.58 | 15.58 | 5.727e+6 |