Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94551–94600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | DE | 471.33 | 473.04 | 464.26 | 465.02 | 465.02 | 2.755e+6 |
| 2025-09-19 | CME | 254.36 | 256 | 252.14 | 254.25 | 254.25 | 3.144e+6 |
| 2025-09-19 | CRH | 111.94 | 112.23 | 111.03 | 111.9 | 111.9 | 5.842e+6 |
| 2025-09-19 | CSCO | 67.78 | 67.78 | 66.07 | 67.08 | 67.08 | 4.782e+7 |
| 2025-09-19 | HAL | 22.19 | 22.35 | 21.81 | 22.26 | 22.26 | 2.447e+7 |
| 2025-09-19 | CSGP | 89.4 | 89.8 | 86.92 | 87.1 | 87.1 | 5.823e+6 |
| 2025-09-19 | GOOGL | 252.91 | 255.66 | 251.47 | 254.38 | 254.38 | 5.557e+7 |
| 2025-09-19 | CSX | 33.28 | 33.36 | 32.66 | 32.75 | 32.75 | 2.708e+7 |
| 2025-09-19 | MAC | 17.26 | 17.45 | 17.06 | 17.12 | 17.12 | 4.247e+6 |
| 2025-09-19 | CTAS | 198.86 | 199.19 | 197.38 | 198.65 | 198.65 | 4.118e+6 |
| 2025-09-19 | APO | 143.12 | 143.62 | 141.92 | 143 | 143 | 5.990e+6 |
| 2025-09-19 | CTSH | 69.43 | 69.43 | 64.11 | 65.85 | 65.85 | 1.458e+7 |
| 2025-09-19 | IPG | 26.03 | 26.07 | 25.35 | 25.65 | 25.65 | 1.770e+7 |
| 2025-09-19 | CVNA | 76.31 | 78.6 | 76.18 | 78.38 | 78.38 | 2.690e+7 |
| 2025-09-19 | IRM | 97.52 | 98.82 | 96.69 | 98.06 | 98.06 | 3.124e+6 |
| 2025-09-19 | CVS | 72.85 | 74.36 | 72.52 | 73.07 | 73.07 | 1.345e+7 |
| 2025-09-19 | INTC | 30.38 | 30.63 | 29.33 | 29.58 | 29.58 | 2.257e+8 |
| 2025-09-19 | CVX | 154.31 | 154.31 | 150.96 | 151.6 | 151.6 | 1.673e+7 |
| 2025-09-19 | LULU | 169.7 | 170.9 | 167.53 | 169.62 | 169.62 | 7.886e+6 |
| 2025-09-19 | D | 58.75 | 58.89 | 58.02 | 58.56 | 58.56 | 9.146e+6 |
| 2025-09-19 | LEG | 9.54 | 9.59 | 9.22 | 9.29 | 9.29 | 2.966e+6 |
| 2025-09-19 | DAL | 59.3 | 59.43 | 57.99 | 59.26 | 59.26 | 1.528e+7 |
| 2025-09-19 | EQT | 48.89 | 49.11 | 48.11 | 48.78 | 48.78 | 2.661e+7 |
| 2025-09-19 | DASH | 268.58 | 269.06 | 264 | 265.29 | 265.29 | 1.068e+7 |
| 2025-09-19 | MA | 585.95 | 586.2 | 578.87 | 581.51 | 581.51 | 6.745e+6 |
| 2025-09-19 | DD | 32.31 | 32.38 | 31.83 | 32.26 | 32.26 | 1.588e+7 |
| 2025-09-19 | ATI | 80.48 | 80.87 | 78.82 | 80.73 | 80.73 | 3.267e+6 |
| 2025-09-19 | DDOG | 136.32 | 139.08 | 135.86 | 138.82 | 138.82 | 1.012e+7 |
| 2025-09-19 | EFX | 259.53 | 260.09 | 254.58 | 255.41 | 255.41 | 1.514e+6 |
| 2025-09-19 | DELL | 131.5 | 132.51 | 130.5 | 130.5 | 130.5 | 9.052e+6 |
| 2025-09-19 | IR | 81.71 | 82.17 | 80.31 | 81.55 | 81.55 | 1.360e+7 |
| 2025-09-19 | DG | 105.68 | 105.74 | 99.54 | 100.59 | 100.59 | 6.059e+6 |
| 2025-09-19 | EXPD | 121.45 | 122.42 | 118.57 | 119.52 | 119.52 | 3.418e+6 |
| 2025-09-19 | DGX | 181.26 | 182.55 | 180.83 | 181.17 | 181.17 | 1.436e+6 |
| 2025-09-19 | GDDY | 146.74 | 146.99 | 144.39 | 144.76 | 144.76 | 3.507e+6 |
| 2025-09-19 | DHI | 165.5 | 168.49 | 163.28 | 166.79 | 166.79 | 8.261e+6 |
| 2025-09-19 | ERIE | 314.79 | 316.38 | 312.93 | 313.18 | 313.18 | 292,510 |
| 2025-09-19 | DHR | 195.14 | 195.47 | 191.66 | 192.28 | 192.28 | 5.934e+6 |
| 2025-09-19 | EVRG | 69.83 | 70.75 | 69.5 | 70.44 | 70.44 | 2.783e+6 |
| 2025-09-19 | DIS | 113.83 | 113.83 | 111.18 | 113 | 113 | 2.340e+7 |
| 2025-09-19 | EMR | 130.52 | 131.05 | 129.24 | 130.73 | 130.73 | 3.774e+6 |
| 2025-09-19 | DLTR | 98.54 | 98.87 | 94.64 | 95.26 | 95.26 | 7.147e+6 |
| 2025-09-19 | HRL | 24.04 | 24.18 | 23.87 | 23.87 | 23.87 | 8.505e+6 |
| 2025-09-19 | DOV | 172.27 | 172.68 | 170.02 | 170.47 | 170.47 | 1.493e+6 |
| 2025-09-19 | BRK-B | 491.87 | 494.5 | 488.88 | 492.85 | 492.85 | 7.356e+6 |
| 2025-09-19 | DOW | 23.51 | 23.51 | 22.73 | 22.87 | 22.87 | 1.911e+7 |
| 2025-09-19 | IBM | 261.17 | 262.95 | 258.8 | 261.51 | 261.51 | 9.858e+6 |
| 2025-09-19 | DPZ | 428.79 | 428.79 | 423.57 | 424.84 | 424.84 | 1.486e+6 |
| 2025-09-19 | EPAM | 156.19 | 158 | 153.63 | 156.2 | 156.2 | 1.734e+6 |
| 2025-09-19 | DTE | 133.63 | 134.16 | 132.46 | 133.41 | 133.41 | 1.713e+6 |