Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96901–96950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | CMCSA | 31.96 | 32.07 | 31.46 | 31.56 | 31.56 | 2.139e+7 |
| 2025-09-15 | CME | 254.94 | 257.07 | 251.12 | 251.63 | 251.63 | 1.821e+6 |
| 2025-09-15 | CSCO | 65.41 | 66.09 | 65.25 | 65.91 | 65.91 | 1.620e+7 |
| 2025-09-15 | CSGP | 87.14 | 89.46 | 87.13 | 88.97 | 88.97 | 2.954e+6 |
| 2025-09-15 | CSX | 32.33 | 32.48 | 31.95 | 32.27 | 32.27 | 7.725e+6 |
| 2025-09-15 | CTAS | 200.87 | 201.49 | 197.95 | 198.23 | 198.23 | 1.698e+6 |
| 2025-09-15 | CTSH | 68.04 | 68.21 | 66.8 | 67.47 | 67.47 | 4.069e+6 |
| 2025-09-15 | CVNA | 72.67 | 73.89 | 72.11 | 73.07 | 73.07 | 7.371e+6 |
| 2025-09-15 | CVS | 73.09 | 73.14 | 70.71 | 71.64 | 71.64 | 7.703e+6 |
| 2025-09-15 | CVX | 152.74 | 153.65 | 151.88 | 152.67 | 152.67 | 5.031e+6 |
| 2025-09-15 | D | 58.75 | 59.44 | 58.7 | 59.27 | 59.27 | 6.002e+6 |
| 2025-09-15 | DAL | 59.38 | 59.38 | 57.66 | 57.93 | 57.93 | 9.773e+6 |
| 2025-09-15 | DASH | 257.77 | 260.56 | 256.29 | 258.09 | 258.09 | 2.593e+6 |
| 2025-09-15 | DAY | 68.95 | 69.2 | 68.9 | 68.91 | 68.91 | 1.265e+6 |
| 2025-09-15 | DD | 32.14 | 32.29 | 31.77 | 31.84 | 31.84 | 7.489e+6 |
| 2025-09-15 | DDOG | 136.8 | 139.85 | 136.1 | 138.65 | 138.65 | 4.719e+6 |
| 2025-09-15 | DELL | 125.01 | 126.91 | 123.65 | 125.42 | 125.42 | 5.734e+6 |
| 2025-09-15 | DG | 102.51 | 103.39 | 101.95 | 102.96 | 102.96 | 3.383e+6 |
| 2025-09-15 | DGX | 179.95 | 180.83 | 178.18 | 178.22 | 178.22 | 642,200 |
| 2025-09-15 | DHI | 175.42 | 175.47 | 168.64 | 170.55 | 170.55 | 5.747e+6 |
| 2025-09-15 | DHR | 190.06 | 190.56 | 186.06 | 187.55 | 187.55 | 4.676e+6 |
| 2025-09-15 | DIS | 115.33 | 115.96 | 114.22 | 114.84 | 114.84 | 7.151e+6 |
| 2025-09-15 | DLTR | 97.45 | 98.69 | 96.61 | 97.26 | 97.26 | 4.096e+6 |
| 2025-09-15 | DOV | 172.22 | 172.97 | 170.81 | 171.06 | 171.06 | 742,901 |
| 2025-09-15 | DOW | 24.55 | 24.71 | 23.41 | 23.53 | 23.53 | 1.319e+7 |
| 2025-09-15 | DPZ | 447.58 | 451.61 | 444.08 | 445.89 | 445.89 | 512,800 |
| 2025-09-15 | DTE | 133.58 | 134.45 | 133.5 | 134.18 | 134.18 | 943,561 |
| 2025-09-15 | DVA | 133.17 | 133.54 | 130.45 | 130.95 | 130.95 | 633,324 |
| 2025-09-15 | DVN | 34.19 | 34.2 | 33.34 | 33.38 | 33.38 | 9.102e+6 |
| 2025-09-15 | DXCM | 76.44 | 78.96 | 75.53 | 75.58 | 75.58 | 3.862e+6 |
| 2025-09-15 | EBAY | 89.91 | 90.35 | 88.83 | 89.75 | 89.75 | 4.003e+6 |
| 2025-09-15 | KMB | 124.35 | 124.7 | 122.04 | 122.45 | 122.45 | 3.078e+6 |
| 2025-09-15 | KO | 65.76 | 65.86 | 65.19 | 65.3 | 65.3 | 1.599e+7 |
| 2025-09-15 | KR | 67.24 | 68.02 | 66.1 | 66.37 | 66.37 | 7.557e+6 |
| 2025-09-15 | KSS | 15.06 | 15.81 | 14.8 | 15.81 | 15.81 | 4.022e+6 |
| 2025-09-15 | L | 97.53 | 97.73 | 96.68 | 96.81 | 96.81 | 635,514 |
| 2025-09-15 | LDOS | 181.39 | 183.5 | 180.97 | 181.86 | 181.86 | 746,100 |
| 2025-09-15 | LEN | 135.96 | 135.96 | 130.44 | 131.91 | 131.91 | 4.582e+6 |
| 2025-09-15 | LHX | 276.69 | 280.08 | 276.35 | 279.75 | 279.75 | 783,672 |
| 2025-09-15 | LIN | 478.01 | 479.91 | 472.19 | 473.39 | 473.39 | 1.131e+6 |
| 2025-09-15 | LYV | 173.79 | 175.25 | 171.61 | 172.38 | 172.38 | 4.177e+6 |
| 2025-09-15 | MAA | 137.34 | 137.69 | 135.58 | 135.8 | 135.8 | 633,600 |
| 2025-09-15 | MAR | 265.59 | 266.95 | 262.74 | 263.49 | 263.49 | 1.412e+6 |
| 2025-09-15 | EMN | 65.09 | 65.3 | 63.31 | 63.55 | 63.55 | 1.143e+6 |
| 2025-09-15 | HOG | 29.35 | 29.53 | 29.01 | 29.32 | 29.32 | 1.191e+6 |
| 2025-09-15 | COIN | 322.87 | 328.44 | 320.96 | 327.02 | 327.02 | 6.897e+6 |
| 2025-09-15 | HOLX | 64.45 | 64.76 | 63.75 | 63.8 | 63.8 | 1.276e+6 |
| 2025-09-15 | COO | 66.88 | 67.33 | 65.36 | 65.48 | 65.48 | 2.924e+6 |
| 2025-09-15 | HUBB | 436.04 | 439.52 | 431.33 | 435.47 | 435.47 | 658,244 |
| 2025-09-15 | LLY | 749.43 | 752.68 | 738.52 | 744.57 | 744.57 | 2.791e+6 |