Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99951–100000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | CHTR | 255.44 | 264.12 | 251.8 | 263.88 | 263.88 | 1.854e+6 |
| 2025-09-08 | CI | 303.21 | 303.21 | 295.96 | 297.57 | 297.57 | 1.210e+6 |
| 2025-09-08 | CINF | 150.87 | 151.03 | 149.02 | 150.91 | 150.91 | 345,112 |
| 2025-09-08 | CLX | 122.5 | 122.71 | 120.65 | 121.67 | 121.67 | 1.970e+6 |
| 2025-09-08 | CMA | 67.48 | 67.73 | 66.01 | 67.46 | 67.46 | 1.782e+6 |
| 2025-09-08 | CMCSA | 31.52 | 33.01 | 31.47 | 32.9 | 32.9 | 2.780e+7 |
| 2025-09-08 | CME | 253.12 | 254.15 | 250.12 | 254.06 | 254.06 | 1.974e+6 |
| 2025-09-08 | CSCO | 65.61 | 65.9 | 65.25 | 65.77 | 65.77 | 1.404e+7 |
| 2025-09-08 | CSGP | 89.16 | 91.01 | 87.84 | 88.06 | 88.06 | 2.827e+6 |
| 2025-09-08 | CSX | 32.27 | 32.35 | 31.77 | 32.2 | 32.2 | 1.603e+7 |
| 2025-09-08 | CTAS | 202.85 | 203.08 | 199.7 | 201.28 | 201.28 | 2.669e+6 |
| 2025-09-08 | CTSH | 70.54 | 70.6 | 68.58 | 70.03 | 70.03 | 5.199e+6 |
| 2025-09-08 | CVNA | 74.2 | 75.66 | 72.9 | 74.44 | 74.44 | 8.489e+6 |
| 2025-09-08 | CVS | 72 | 72.16 | 67.88 | 68.52 | 68.52 | 1.333e+7 |
| 2025-09-08 | CVX | 149.36 | 150.45 | 148.36 | 149.45 | 149.45 | 9.462e+6 |
| 2025-09-08 | D | 56.73 | 56.91 | 56.32 | 56.7 | 56.7 | 5.239e+6 |
| 2025-09-08 | DAL | 60.49 | 61.34 | 59.99 | 61.24 | 61.24 | 7.579e+6 |
| 2025-09-08 | DASH | 249.4 | 254.96 | 248.3 | 250.6 | 250.6 | 3.334e+6 |
| 2025-09-08 | DAY | 69.1 | 69.37 | 68.87 | 69.34 | 69.34 | 2.477e+6 |
| 2025-09-08 | DD | 32.03 | 32.14 | 31.48 | 32.11 | 32.11 | 6.977e+6 |
| 2025-09-08 | DDOG | 136.29 | 136.92 | 134.65 | 136.44 | 136.44 | 4.758e+6 |
| 2025-09-08 | DELL | 123.93 | 124.24 | 121.45 | 121.66 | 121.66 | 5.187e+6 |
| 2025-09-08 | DG | 108.92 | 109.05 | 105.66 | 107.1 | 107.1 | 3.468e+6 |
| 2025-09-08 | DGX | 181.07 | 181.07 | 178.51 | 180.11 | 180.11 | 438,500 |
| 2025-09-08 | DHI | 179.13 | 182.9 | 178.42 | 182.39 | 182.39 | 3.666e+6 |
| 2025-09-08 | DIS | 117.17 | 118.08 | 115.95 | 118.04 | 118.04 | 6.451e+6 |
| 2025-09-08 | DLTR | 101.05 | 101.37 | 96.96 | 99.4 | 99.4 | 7.465e+6 |
| 2025-09-08 | DOV | 176.86 | 177.72 | 174.92 | 177.09 | 177.09 | 1.136e+6 |
| 2025-09-08 | DOW | 23.7 | 23.71 | 22.51 | 23.35 | 23.35 | 1.549e+7 |
| 2025-09-08 | DPZ | 458.2 | 461.22 | 450.64 | 460.12 | 460.12 | 527,700 |
| 2025-09-08 | DTE | 132.8 | 133.04 | 130.84 | 131.44 | 131.44 | 1.036e+6 |
| 2025-09-08 | DVA | 136.99 | 136.99 | 133.57 | 134.51 | 134.51 | 882,306 |
| 2025-09-08 | DVN | 34.41 | 34.41 | 33.51 | 33.88 | 33.88 | 8.061e+6 |
| 2025-09-08 | DXCM | 79.35 | 79.65 | 77.74 | 78 | 78 | 4.101e+6 |
| 2025-09-08 | EBAY | 92.34 | 92.96 | 91.51 | 92.39 | 92.39 | 6.847e+6 |
| 2025-09-08 | ECL | 271.13 | 273.45 | 269.25 | 273.18 | 273.18 | 1.596e+6 |
| 2025-09-08 | KO | 66.41 | 66.43 | 65.73 | 65.99 | 65.99 | 2.167e+7 |
| 2025-09-08 | KR | 66.69 | 67.13 | 66.25 | 66.95 | 66.95 | 1.018e+7 |
| 2025-09-08 | KSS | 16.41 | 16.51 | 15.62 | 16.22 | 16.22 | 3.994e+6 |
| 2025-09-08 | L | 96.22 | 96.22 | 94.99 | 95.91 | 95.91 | 898,248 |
| 2025-09-08 | LDOS | 177.02 | 177.34 | 175.12 | 177.18 | 177.18 | 641,565 |
| 2025-09-08 | LEN | 139.53 | 140.63 | 137.87 | 140.42 | 140.42 | 2.831e+6 |
| 2025-09-08 | LHX | 269.65 | 272.61 | 267.22 | 271.81 | 271.81 | 1.195e+6 |
| 2025-09-08 | LIN | 466.37 | 471.75 | 463.34 | 471.31 | 471.31 | 1.677e+6 |
| 2025-09-08 | LYV | 163.94 | 169.66 | 163.9 | 169.4 | 169.4 | 2.341e+6 |
| 2025-09-08 | MAA | 138.94 | 139.76 | 138.65 | 139.7 | 139.7 | 585,400 |
| 2025-09-08 | MAR | 263.48 | 266.71 | 261.55 | 266.4 | 266.4 | 998,226 |
| 2025-09-08 | EMN | 66.66 | 66.66 | 64.49 | 66.38 | 66.38 | 1.789e+6 |
| 2025-09-08 | HOG | 29.55 | 30.29 | 29.1 | 30.28 | 30.28 | 2.303e+6 |
| 2025-09-08 | COIN | 301.88 | 306.6 | 297.15 | 302.2 | 302.2 | 8.824e+6 |