Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92001–92050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | CBRE | 156.01 | 157.35 | 155.08 | 156.3 | 156.3 | 1.334e+6 |
| 2025-09-25 | CCI | 91.92 | 93.05 | 91.48 | 91.74 | 91.74 | 2.580e+6 |
| 2025-09-25 | CCL | 29.74 | 30.4 | 29.6 | 30.15 | 30.15 | 2.482e+7 |
| 2025-09-25 | CDW | 156.31 | 156.64 | 154.26 | 154.57 | 154.57 | 1.683e+6 |
| 2025-09-25 | CE | 41.45 | 42.03 | 39.82 | 39.88 | 39.88 | 2.317e+6 |
| 2025-09-25 | CEG | 333.66 | 335.21 | 323.76 | 325.02 | 325.02 | 2.448e+6 |
| 2025-09-25 | CFG | 51.61 | 51.93 | 51.34 | 51.67 | 51.67 | 4.490e+6 |
| 2025-09-25 | CHTR | 262.48 | 271.15 | 260.1 | 270.57 | 270.57 | 2.051e+6 |
| 2025-09-25 | CI | 289.74 | 289.78 | 279.68 | 280.93 | 280.93 | 1.571e+6 |
| 2025-09-25 | CINF | 153.12 | 154.84 | 152.41 | 152.71 | 152.71 | 380,409 |
| 2025-09-25 | CLX | 119.56 | 119.8 | 117.22 | 118.62 | 118.62 | 2.044e+6 |
| 2025-09-25 | CMA | 67.9 | 68.85 | 67.71 | 68.34 | 68.34 | 928,400 |
| 2025-09-25 | CMCSA | 30.68 | 30.87 | 30.49 | 30.59 | 30.59 | 1.940e+7 |
| 2025-09-25 | CME | 258.22 | 263.67 | 257.37 | 261.25 | 261.25 | 2.367e+6 |
| 2025-09-25 | CSCO | 66.21 | 67.11 | 66 | 66.73 | 66.73 | 2.235e+7 |
| 2025-09-25 | CSGP | 84.05 | 84.42 | 82.91 | 83.09 | 83.09 | 3.276e+6 |
| 2025-09-25 | CSX | 33.8 | 33.98 | 33.47 | 33.54 | 33.54 | 2.054e+7 |
| 2025-09-25 | CTAS | 198.63 | 202.08 | 197.82 | 200.55 | 200.55 | 2.066e+6 |
| 2025-09-25 | CTSH | 67.02 | 67.16 | 65.15 | 65.58 | 65.58 | 4.203e+6 |
| 2025-09-25 | CVNA | 72.03 | 75.7 | 71 | 74.28 | 74.28 | 1.537e+7 |
| 2025-09-25 | CVS | 74.82 | 74.89 | 72.27 | 72.76 | 72.76 | 6.884e+6 |
| 2025-09-25 | CVX | 154.74 | 156.26 | 154.65 | 155.98 | 155.98 | 6.311e+6 |
| 2025-09-25 | D | 59.76 | 59.8 | 58.28 | 58.38 | 58.38 | 4.097e+6 |
| 2025-09-25 | DAL | 56.77 | 57.07 | 55.87 | 56.26 | 56.26 | 6.781e+6 |
| 2025-09-25 | DASH | 258.49 | 263.76 | 257.5 | 262.08 | 262.08 | 1.887e+6 |
| 2025-09-25 | DD | 31.24 | 31.34 | 30.67 | 30.79 | 30.79 | 5.717e+6 |
| 2025-09-25 | DDOG | 135.19 | 136.97 | 133.14 | 136.6 | 136.6 | 2.172e+6 |
| 2025-09-25 | DELL | 127.97 | 129.83 | 125.73 | 129.53 | 129.53 | 4.759e+6 |
| 2025-09-25 | DG | 103.36 | 104.35 | 101.06 | 101.32 | 101.32 | 2.468e+6 |
| 2025-09-25 | DGX | 184.23 | 184.78 | 181.18 | 182.93 | 182.93 | 657,800 |
| 2025-09-25 | DHI | 163.81 | 167.42 | 162.53 | 163.52 | 163.52 | 2.441e+6 |
| 2025-09-25 | DHR | 183.46 | 184.11 | 179.09 | 180.51 | 180.51 | 7.434e+6 |
| 2025-09-25 | DIS | 111.95 | 113.28 | 111.89 | 112.23 | 112.23 | 6.366e+6 |
| 2025-09-25 | DLTR | 95.9 | 96.64 | 93.79 | 94.03 | 94.03 | 3.384e+6 |
| 2025-09-25 | DOV | 165.24 | 165.61 | 162.87 | 164.75 | 164.75 | 1.378e+6 |
| 2025-09-25 | DOW | 22.42 | 22.43 | 21.58 | 21.62 | 21.62 | 1.644e+7 |
| 2025-09-25 | DPZ | 423.47 | 423.78 | 416.43 | 418.93 | 418.93 | 565,100 |
| 2025-09-25 | DTE | 137.02 | 137.51 | 134.82 | 135.37 | 135.37 | 963,000 |
| 2025-09-25 | DVA | 133.42 | 133.8 | 129.73 | 130.27 | 130.27 | 591,553 |
| 2025-09-25 | DVN | 34.67 | 35.44 | 34.63 | 35.35 | 35.35 | 6.065e+6 |
| 2025-09-25 | DXCM | 66.7 | 68.57 | 65.5 | 68.3 | 68.3 | 6.570e+6 |
| 2025-09-25 | EBAY | 92.82 | 93.74 | 91.78 | 92.48 | 92.48 | 6.426e+6 |
| 2025-09-25 | KMB | 121.33 | 121.5 | 118.11 | 118.79 | 118.79 | 4.025e+6 |
| 2025-09-25 | KO | 65.83 | 66 | 65.04 | 65.07 | 65.07 | 1.440e+7 |
| 2025-09-25 | KR | 64.99 | 65.47 | 64.43 | 64.48 | 64.48 | 6.038e+6 |
| 2025-09-25 | KSS | 16.56 | 16.73 | 15.76 | 15.81 | 15.81 | 5.435e+6 |
| 2025-09-25 | L | 99.21 | 99.94 | 98.65 | 98.91 | 98.91 | 865,300 |
| 2025-09-25 | LDOS | 186.41 | 187.48 | 178.35 | 181.5 | 181.5 | 1.042e+6 |
| 2025-09-25 | LEN | 122.42 | 125.16 | 122.05 | 122.29 | 122.29 | 3.406e+6 |
| 2025-09-25 | LHX | 284.41 | 288.69 | 283.82 | 287.04 | 287.04 | 1.199e+6 |