Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98751–98800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | DG | 102.95 | 104.91 | 102.49 | 104.89 | 104.89 | 3.131e+6 |
| 2025-09-10 | DGX | 179.51 | 179.69 | 177.38 | 177.75 | 177.75 | 652,123 |
| 2025-09-10 | DHI | 177.18 | 177.32 | 172.74 | 174.55 | 174.55 | 3.759e+6 |
| 2025-09-10 | DIS | 116.06 | 116.72 | 113.73 | 115.01 | 115.01 | 7.485e+6 |
| 2025-09-10 | DLTR | 97.35 | 99.77 | 97 | 98.85 | 98.85 | 5.670e+6 |
| 2025-09-10 | DOV | 174.29 | 176.95 | 174.04 | 174.74 | 174.74 | 882,300 |
| 2025-09-10 | DOW | 23.31 | 23.81 | 23.09 | 23.2 | 23.2 | 1.149e+7 |
| 2025-09-10 | DPZ | 450.33 | 453 | 439.71 | 444.77 | 444.77 | 682,900 |
| 2025-09-10 | DTE | 131.79 | 132.8 | 131.32 | 132.32 | 132.32 | 933,017 |
| 2025-09-10 | DVA | 135.81 | 136.4 | 131.77 | 132.26 | 132.26 | 605,135 |
| 2025-09-10 | DVN | 33.73 | 34.87 | 33.57 | 34.87 | 34.87 | 8.043e+6 |
| 2025-09-10 | DXCM | 77.97 | 78.28 | 75.56 | 76 | 76 | 4.890e+6 |
| 2025-09-10 | EBAY | 91.27 | 91.75 | 90.19 | 90.67 | 90.67 | 2.989e+6 |
| 2025-09-10 | KMB | 127.11 | 127.68 | 123.95 | 124.93 | 124.93 | 2.279e+6 |
| 2025-09-10 | KO | 66.34 | 66.63 | 65.77 | 66.37 | 66.37 | 1.604e+7 |
| 2025-09-10 | KR | 66.33 | 66.65 | 65.31 | 65.99 | 65.99 | 9.320e+6 |
| 2025-09-10 | KSS | 16.06 | 16.32 | 15.52 | 15.8 | 15.8 | 4.157e+6 |
| 2025-09-10 | L | 95.43 | 96.04 | 95.18 | 96.01 | 96.01 | 714,827 |
| 2025-09-10 | LDOS | 177.71 | 179.24 | 177.05 | 179.12 | 179.12 | 525,900 |
| 2025-09-10 | LEN | 136.82 | 136.89 | 133.68 | 134.68 | 134.68 | 2.727e+6 |
| 2025-09-10 | LHX | 268.59 | 273.58 | 267.81 | 273.55 | 273.55 | 951,800 |
| 2025-09-10 | LIN | 469.62 | 471.6 | 466.2 | 469.39 | 469.39 | 1.552e+6 |
| 2025-09-10 | LYV | 170.84 | 172.08 | 169.42 | 170.9 | 170.9 | 2.026e+6 |
| 2025-09-10 | MAA | 140.38 | 140.81 | 136.32 | 136.62 | 136.62 | 744,252 |
| 2025-09-10 | MAR | 262.36 | 264.13 | 259.48 | 260.79 | 260.79 | 1.415e+6 |
| 2025-09-10 | EMN | 64.29 | 65.27 | 62.15 | 62.67 | 62.67 | 2.361e+6 |
| 2025-09-10 | HOG | 30.1 | 30.13 | 29.14 | 29.47 | 29.47 | 1.470e+6 |
| 2025-09-10 | COIN | 321.4 | 328.67 | 312.53 | 315.34 | 315.34 | 8.665e+6 |
| 2025-09-10 | HOLX | 66.68 | 66.76 | 65.37 | 65.51 | 65.51 | 830,100 |
| 2025-09-10 | COO | 68.19 | 68.51 | 67.3 | 67.66 | 67.66 | 2.398e+6 |
| 2025-09-10 | HUBB | 438.83 | 450.47 | 437.03 | 439.67 | 439.67 | 538,637 |
| 2025-09-10 | LLY | 744.47 | 752.14 | 738.9 | 750.97 | 750.97 | 2.477e+6 |
| 2025-09-10 | HUM | 266.8 | 270.62 | 250.98 | 270.33 | 270.33 | 4.316e+6 |
| 2025-09-10 | ES | 61.22 | 61.43 | 60.76 | 61.21 | 61.21 | 3.130e+6 |
| 2025-09-10 | HPE | 23.59 | 24.25 | 23.51 | 24.01 | 24.01 | 2.136e+7 |
| 2025-09-10 | COST | 972.27 | 976.86 | 949.93 | 952.25 | 952.25 | 2.278e+6 |
| 2025-09-10 | CRWD | 427.57 | 433.81 | 422.17 | 424.87 | 424.87 | 2.279e+6 |
| 2025-09-10 | IBKR | 62.29 | 62.81 | 61.86 | 62.37 | 62.37 | 3.825e+6 |
| 2025-09-10 | EXR | 140.05 | 140.63 | 139.64 | 140.05 | 140.05 | 944,947 |
| 2025-09-10 | APTV | 81.72 | 82.11 | 80.46 | 81.61 | 81.61 | 2.739e+6 |
| 2025-09-10 | CNP | 36.97 | 37.24 | 36.85 | 37.17 | 37.17 | 3.531e+6 |
| 2025-09-10 | FIS | 66.82 | 67.66 | 65.01 | 65.4 | 65.4 | 9.947e+6 |
| 2025-09-10 | ARE | 79.87 | 80.82 | 79.66 | 80.21 | 80.21 | 1.327e+6 |
| 2025-09-10 | ENPH | 38.49 | 39.18 | 36.87 | 37.12 | 37.12 | 5.560e+6 |
| 2025-09-10 | IEX | 159.76 | 160.79 | 157.58 | 158.34 | 158.34 | 786,132 |
| 2025-09-10 | CNX | 28.87 | 29.85 | 28.82 | 29.28 | 29.28 | 1.553e+6 |
| 2025-09-10 | IT | 244.93 | 245.42 | 231.33 | 232.59 | 232.59 | 1.260e+6 |
| 2025-09-10 | HSIC | 68.47 | 70.69 | 67.12 | 67.41 | 67.41 | 1.940e+6 |
| 2025-09-10 | LW | 55.49 | 55.49 | 53.58 | 54.59 | 54.59 | 1.496e+6 |
| 2025-09-10 | COF | 219.37 | 221.48 | 218.18 | 220.8 | 220.8 | 2.668e+6 |