Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93951–94000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | CRH | 112.03 | 113.88 | 111.73 | 113.51 | 113.51 | 4.596e+6 |
| 2025-09-22 | CTSH | 65.92 | 67.61 | 65.65 | 67.05 | 67.05 | 6.726e+6 |
| 2025-09-22 | COTY | 4.06 | 4.13 | 4.02 | 4.03 | 4.03 | 5.968e+6 |
| 2025-09-22 | CVNA | 77.57 | 78.59 | 76.8 | 78.17 | 78.17 | 8.510e+6 |
| 2025-09-22 | GOOGL | 254.09 | 255.44 | 249.96 | 252.19 | 252.19 | 3.229e+7 |
| 2025-09-22 | CVS | 72.48 | 73.89 | 71.97 | 73.27 | 73.27 | 7.227e+6 |
| 2025-09-22 | CVX | 151.02 | 152.48 | 150.57 | 151.44 | 151.44 | 5.244e+6 |
| 2025-09-22 | D | 58.63 | 58.99 | 57.81 | 58.53 | 58.53 | 6.387e+6 |
| 2025-09-22 | DAL | 58.95 | 59.11 | 57.24 | 58.39 | 58.39 | 7.158e+6 |
| 2025-09-22 | DASH | 264.52 | 266.56 | 262.42 | 262.75 | 262.75 | 2.952e+6 |
| 2025-09-22 | JBL | 224.21 | 233.6 | 224.21 | 233.01 | 233.01 | 2.268e+6 |
| 2025-09-22 | DD | 32.18 | 32.8 | 31.91 | 32.32 | 32.32 | 1.131e+7 |
| 2025-09-22 | IPGP | 80.95 | 82.52 | 80.12 | 81.36 | 81.36 | 271,100 |
| 2025-09-22 | DDOG | 137.38 | 139.41 | 134.96 | 138.35 | 138.35 | 3.741e+6 |
| 2025-09-22 | HUBB | 436.91 | 437.36 | 425.75 | 435.85 | 435.85 | 629,598 |
| 2025-09-22 | DELL | 131.17 | 136.48 | 130.37 | 134.21 | 134.21 | 1.026e+7 |
| 2025-09-22 | DG | 100.58 | 100.69 | 98.41 | 100.34 | 100.34 | 3.550e+6 |
| 2025-09-22 | MA | 578.34 | 584.69 | 577.51 | 581.84 | 581.84 | 3.242e+6 |
| 2025-09-22 | EQT | 48.61 | 49.86 | 48.19 | 49.55 | 49.55 | 8.402e+6 |
| 2025-09-22 | DGX | 180.89 | 183.05 | 180.47 | 182.24 | 182.24 | 976,000 |
| 2025-09-22 | ATI | 80.33 | 80.56 | 79.08 | 79.87 | 79.87 | 1.100e+6 |
| 2025-09-22 | DHI | 165.65 | 165.65 | 161.36 | 162.76 | 162.76 | 4.036e+6 |
| 2025-09-22 | DHR | 190.89 | 192.08 | 189.23 | 189.46 | 189.46 | 2.950e+6 |
| 2025-09-22 | DIS | 111.01 | 112.86 | 110.77 | 111.8 | 111.8 | 1.548e+7 |
| 2025-09-22 | DLTR | 95.3 | 95.83 | 93.72 | 94.48 | 94.48 | 3.353e+6 |
| 2025-09-22 | DOV | 169.48 | 170.08 | 168.65 | 169.37 | 169.37 | 855,510 |
| 2025-09-22 | GT | 8.4 | 8.44 | 8.3 | 8.39 | 8.39 | 6.200e+6 |
| 2025-09-22 | DOW | 22.74 | 22.77 | 22.34 | 22.56 | 22.56 | 1.290e+7 |
| 2025-09-22 | IQV | 186.19 | 189.29 | 185.56 | 187.83 | 187.83 | 865,200 |
| 2025-09-22 | DPZ | 424.84 | 425.62 | 419.04 | 421.12 | 421.12 | 1.033e+6 |
| 2025-09-22 | HCA | 401.24 | 407.92 | 399.74 | 406.03 | 406.03 | 1.011e+6 |
| 2025-09-22 | IBM | 261.73 | 267.31 | 261.12 | 266.39 | 266.39 | 5.031e+6 |
| 2025-09-22 | HON | 205.35 | 207.11 | 203.96 | 205.6 | 205.6 | 4.806e+6 |
| 2025-09-22 | DTE | 133.72 | 134.32 | 133.27 | 133.87 | 133.87 | 898,939 |
| 2025-09-22 | DVA | 130.06 | 131.68 | 129.44 | 131.15 | 131.15 | 773,830 |
| 2025-09-22 | BRK-B | 490.57 | 494.71 | 489.23 | 493.71 | 493.71 | 3.583e+6 |
| 2025-09-22 | DVN | 33.43 | 33.6 | 33.19 | 33.33 | 33.33 | 6.826e+6 |
| 2025-09-22 | INTC | 29.67 | 30.1 | 28.73 | 28.76 | 28.76 | 1.303e+8 |
| 2025-09-22 | DXCM | 67.69 | 70.5 | 66.57 | 69.51 | 69.51 | 1.128e+7 |
| 2025-09-22 | CAT | 463.99 | 469.88 | 456.35 | 468.75 | 468.75 | 3.180e+6 |
| 2025-09-22 | EBAY | 90.58 | 92.1 | 89.2 | 89.97 | 89.97 | 4.719e+6 |
| 2025-09-22 | EPAM | 155.09 | 158.95 | 153.98 | 156.43 | 156.43 | 698,600 |
| 2025-09-22 | ECL | 263.53 | 266.38 | 262.05 | 265.63 | 265.63 | 1.468e+6 |
| 2025-09-22 | FISV | 130.83 | 131.97 | 128.75 | 130.48 | 130.48 | 7.527e+6 |
| 2025-09-22 | AMP | 482.77 | 491.06 | 479.53 | 489.41 | 489.41 | 551,438 |
| 2025-09-22 | ED | 94.05 | 94.6 | 93.65 | 94.28 | 94.28 | 1.939e+6 |
| 2025-09-22 | EG | 328.83 | 331.87 | 328.49 | 330.64 | 330.64 | 295,549 |
| 2025-09-22 | K | 76.72 | 76.83 | 76.46 | 76.47 | 76.47 | 2.397e+6 |
| 2025-09-22 | ELV | 308.49 | 315.4 | 307.52 | 314.33 | 314.33 | 1.456e+6 |
| 2025-09-22 | ILMN | 102.75 | 102.75 | 101.07 | 101.49 | 101.49 | 952,037 |