Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99351–99400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | CTSH | 70.13 | 70.5 | 69.13 | 69.63 | 69.63 | 3.572e+6 |
| 2025-09-09 | CVNA | 74.66 | 75.24 | 73.68 | 75 | 75 | 1.018e+7 |
| 2025-09-09 | CVS | 69.78 | 71.24 | 68.97 | 69.97 | 69.97 | 1.059e+7 |
| 2025-09-09 | CVX | 150.34 | 152.36 | 150.04 | 150.28 | 150.28 | 7.769e+6 |
| 2025-09-09 | D | 56.64 | 57.69 | 56.56 | 57.58 | 57.58 | 5.634e+6 |
| 2025-09-09 | DAL | 61.08 | 61.27 | 59.52 | 60.17 | 60.17 | 6.424e+6 |
| 2025-09-09 | DASH | 252.09 | 257.11 | 249.78 | 256.53 | 256.53 | 3.043e+6 |
| 2025-09-09 | DAY | 69.2 | 69.26 | 68.87 | 68.9 | 68.9 | 1.642e+6 |
| 2025-09-09 | DD | 32.04 | 32.06 | 31.58 | 31.69 | 31.69 | 4.596e+6 |
| 2025-09-09 | DDOG | 136.51 | 140.68 | 136.48 | 140.46 | 140.46 | 4.493e+6 |
| 2025-09-09 | DELL | 119.55 | 120.39 | 116.86 | 119.97 | 119.97 | 1.070e+7 |
| 2025-09-09 | DG | 106.17 | 106.68 | 102.8 | 102.99 | 102.99 | 4.369e+6 |
| 2025-09-09 | DGX | 179.76 | 180.95 | 178.77 | 180.26 | 180.26 | 435,500 |
| 2025-09-09 | DHI | 180.38 | 181.43 | 174.63 | 176.28 | 176.28 | 3.840e+6 |
| 2025-09-09 | DIS | 117.73 | 118.25 | 116.43 | 116.58 | 116.58 | 5.444e+6 |
| 2025-09-09 | DLTR | 99 | 99.37 | 95.38 | 96.3 | 96.3 | 7.919e+6 |
| 2025-09-09 | DOV | 176.62 | 176.62 | 173.16 | 173.79 | 173.79 | 764,701 |
| 2025-09-09 | DOW | 23.22 | 23.71 | 23.07 | 23.5 | 23.5 | 1.096e+7 |
| 2025-09-09 | DPZ | 457.25 | 458.26 | 452.11 | 453.07 | 453.07 | 418,700 |
| 2025-09-09 | DTE | 131.08 | 132.54 | 131.08 | 131.8 | 131.8 | 634,400 |
| 2025-09-09 | DVA | 134.52 | 137.58 | 133.74 | 136.71 | 136.71 | 715,000 |
| 2025-09-09 | DVN | 34.08 | 34.63 | 33.68 | 33.68 | 33.68 | 5.074e+6 |
| 2025-09-09 | DXCM | 77.61 | 79.2 | 77.61 | 78.4 | 78.4 | 2.504e+6 |
| 2025-09-09 | EBAY | 91.78 | 92.15 | 90 | 91.83 | 91.83 | 4.756e+6 |
| 2025-09-09 | ECL | 271.67 | 272.38 | 268.25 | 268.53 | 268.53 | 1.367e+6 |
| 2025-09-09 | KMB | 126.82 | 128.37 | 126.28 | 127.82 | 127.82 | 2.326e+6 |
| 2025-09-09 | KO | 65.84 | 66.65 | 65.84 | 66.41 | 66.41 | 1.412e+7 |
| 2025-09-09 | KR | 66.81 | 66.85 | 65.68 | 66.58 | 66.58 | 7.418e+6 |
| 2025-09-09 | KSS | 16.23 | 16.34 | 15.65 | 16.25 | 16.25 | 3.884e+6 |
| 2025-09-09 | L | 95.65 | 96.25 | 95.65 | 95.8 | 95.8 | 586,729 |
| 2025-09-09 | LDOS | 177.02 | 177.94 | 175.53 | 177.79 | 177.79 | 751,189 |
| 2025-09-09 | LEN | 139.53 | 139.87 | 134.59 | 135.54 | 135.54 | 3.702e+6 |
| 2025-09-09 | LHX | 270.88 | 271.24 | 266.56 | 268.65 | 268.65 | 1.092e+6 |
| 2025-09-09 | LIN | 469.81 | 471.2 | 467.09 | 470.13 | 470.13 | 2.966e+6 |
| 2025-09-09 | LYV | 170.86 | 170.86 | 168.24 | 170.3 | 170.3 | 2.150e+6 |
| 2025-09-09 | MAA | 138.99 | 140.56 | 138.78 | 140.45 | 140.45 | 930,802 |
| 2025-09-09 | MAR | 266.1 | 266.95 | 262.19 | 262.36 | 262.36 | 1.254e+6 |
| 2025-09-09 | EMN | 66.01 | 66.49 | 64.48 | 65.12 | 65.12 | 1.816e+6 |
| 2025-09-09 | HOG | 30.24 | 30.28 | 29.92 | 30.23 | 30.23 | 1.524e+6 |
| 2025-09-09 | COIN | 303.77 | 319.39 | 303.6 | 318.78 | 318.78 | 1.036e+7 |
| 2025-09-09 | HOLX | 66.44 | 66.97 | 66.2 | 66.72 | 66.72 | 1.187e+6 |
| 2025-09-09 | COO | 68.31 | 68.48 | 67.46 | 68.25 | 68.25 | 2.363e+6 |
| 2025-09-09 | HUBB | 432.44 | 435.04 | 425.28 | 434.61 | 434.61 | 344,619 |
| 2025-09-09 | LLY | 730.63 | 749.2 | 730.32 | 746.98 | 746.98 | 2.987e+6 |
| 2025-09-09 | HUM | 308.44 | 310.81 | 267.98 | 269.78 | 269.78 | 4.844e+6 |
| 2025-09-09 | ES | 60.12 | 61.68 | 59.89 | 61.09 | 61.09 | 3.149e+6 |
| 2025-09-09 | HPE | 23.01 | 23.56 | 22.97 | 23.46 | 23.46 | 1.687e+7 |
| 2025-09-09 | COST | 965.91 | 975.74 | 959.05 | 975.12 | 975.12 | 1.497e+6 |
| 2025-09-09 | CRWD | 428.17 | 431.01 | 420.63 | 423.51 | 423.51 | 2.127e+6 |
| 2025-09-09 | IBKR | 60.72 | 62.3 | 60.52 | 62.07 | 62.07 | 4.620e+6 |