Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96301–96350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | DAL | 57.98 | 58.14 | 56.57 | 57.37 | 57.37 | 1.014e+7 |
| 2025-09-16 | DASH | 257.94 | 263.43 | 257.23 | 263.09 | 263.09 | 2.927e+6 |
| 2025-09-16 | DAY | 68.93 | 69.1 | 68.91 | 69.07 | 69.07 | 883,941 |
| 2025-09-16 | DD | 31.93 | 32.09 | 31.67 | 31.87 | 31.87 | 5.664e+6 |
| 2025-09-16 | DDOG | 135.85 | 136.15 | 132.69 | 134.59 | 134.59 | 5.104e+6 |
| 2025-09-16 | DELL | 126.25 | 127.29 | 124.53 | 126.29 | 126.29 | 4.461e+6 |
| 2025-09-16 | DG | 102.76 | 103.44 | 101.8 | 102.66 | 102.66 | 2.313e+6 |
| 2025-09-16 | DGX | 178.09 | 179.18 | 177.28 | 177.77 | 177.77 | 549,537 |
| 2025-09-16 | DHI | 171 | 171.27 | 166.51 | 170.15 | 170.15 | 3.134e+6 |
| 2025-09-16 | DHR | 188.01 | 191.06 | 186.77 | 189.47 | 189.47 | 4.818e+6 |
| 2025-09-16 | DIS | 114.68 | 115.08 | 113.94 | 114.46 | 114.46 | 6.845e+6 |
| 2025-09-16 | DLTR | 96.75 | 97.38 | 94.9 | 95.48 | 95.48 | 5.278e+6 |
| 2025-09-16 | DOV | 171.02 | 171.98 | 170.17 | 171.69 | 171.69 | 947,329 |
| 2025-09-16 | DOW | 23.75 | 24.22 | 23.55 | 23.83 | 23.83 | 1.107e+7 |
| 2025-09-16 | DPZ | 444.03 | 445.96 | 436.55 | 438.42 | 438.42 | 634,900 |
| 2025-09-16 | DTE | 133.51 | 134.13 | 131.75 | 131.75 | 131.75 | 998,417 |
| 2025-09-16 | DVA | 131.31 | 131.31 | 129.66 | 130.11 | 130.11 | 738,100 |
| 2025-09-16 | DVN | 33.55 | 34.73 | 33.5 | 34.57 | 34.57 | 8.054e+6 |
| 2025-09-16 | DXCM | 75.79 | 77.73 | 75.6 | 76.55 | 76.55 | 4.301e+6 |
| 2025-09-16 | EBAY | 89.75 | 89.85 | 87.45 | 88.25 | 88.25 | 7.728e+6 |
| 2025-09-16 | KMB | 122.38 | 123.03 | 121.48 | 122.03 | 122.03 | 2.085e+6 |
| 2025-09-16 | KO | 65.44 | 65.6 | 65.15 | 65.33 | 65.33 | 1.856e+7 |
| 2025-09-16 | KR | 66.46 | 67 | 65.55 | 65.72 | 65.72 | 1.052e+7 |
| 2025-09-16 | KSS | 15.78 | 16.5 | 15.46 | 16.4 | 16.4 | 9.550e+6 |
| 2025-09-16 | L | 96.83 | 96.99 | 95.6 | 95.78 | 95.78 | 829,421 |
| 2025-09-16 | LDOS | 181.69 | 182.91 | 179.98 | 181.71 | 181.71 | 904,500 |
| 2025-09-16 | LEN | 132.61 | 132.84 | 129.39 | 131.95 | 131.95 | 4.008e+6 |
| 2025-09-16 | LHX | 281.47 | 284.63 | 280.12 | 282.11 | 282.11 | 1.333e+6 |
| 2025-09-16 | LIN | 473.11 | 475.09 | 467.6 | 468.17 | 468.17 | 1.471e+6 |
| 2025-09-16 | LYV | 170.07 | 170.95 | 166.83 | 170.42 | 170.42 | 3.120e+6 |
| 2025-09-16 | MAA | 135.88 | 136.88 | 134.25 | 134.62 | 134.62 | 612,900 |
| 2025-09-16 | MAR | 263.93 | 267.42 | 262.37 | 266.22 | 266.22 | 1.266e+6 |
| 2025-09-16 | EMN | 64.13 | 64.96 | 63.78 | 64.37 | 64.37 | 1.085e+6 |
| 2025-09-16 | HOG | 29.31 | 29.76 | 29.11 | 29.5 | 29.5 | 1.509e+6 |
| 2025-09-16 | COIN | 332.25 | 333.6 | 321.3 | 327.91 | 327.91 | 7.435e+6 |
| 2025-09-16 | ATO | 162.76 | 163.89 | 161.07 | 161.38 | 161.38 | 1.182e+6 |
| 2025-09-16 | HOLX | 63.91 | 64.22 | 63.19 | 63.33 | 63.33 | 1.691e+6 |
| 2025-09-16 | COO | 65.79 | 66.05 | 64.86 | 65.16 | 65.16 | 1.866e+6 |
| 2025-09-16 | HUBB | 435.72 | 436.14 | 429.25 | 432.82 | 432.82 | 457,196 |
| 2025-09-16 | LLY | 741.8 | 766.65 | 740.94 | 761.01 | 761.01 | 3.881e+6 |
| 2025-09-16 | HUM | 268.77 | 270.26 | 261.7 | 269.09 | 269.09 | 2.637e+6 |
| 2025-09-16 | ES | 62.53 | 62.59 | 60.59 | 60.65 | 60.65 | 2.995e+6 |
| 2025-09-16 | HPE | 24.47 | 24.53 | 23.91 | 24 | 24 | 2.144e+7 |
| 2025-09-16 | COST | 955.05 | 955.53 | 946.79 | 948.05 | 948.05 | 2.013e+6 |
| 2025-09-16 | CRWD | 444.8 | 448.32 | 434.8 | 444.98 | 444.98 | 2.908e+6 |
| 2025-09-16 | IBKR | 62.11 | 62.58 | 61.42 | 62.34 | 62.34 | 4.099e+6 |
| 2025-09-16 | EXR | 140.01 | 140.98 | 139.39 | 140.07 | 140.07 | 981,596 |
| 2025-09-16 | APTV | 82.74 | 83.3 | 81.14 | 83.12 | 83.12 | 2.904e+6 |
| 2025-09-16 | CNP | 37.54 | 37.86 | 36.97 | 37.03 | 37.03 | 4.281e+6 |
| 2025-09-16 | FIS | 65.76 | 65.97 | 64.7 | 65.47 | 65.47 | 2.990e+6 |