Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

33251–33300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-12	CLX	124.94	125.19	122.88	123.09	123.09	2.548e+6
2026-02-12	CMCSA	32.32	32.47	31.44	31.45	31.45	3.431e+7
2026-02-12	CSCO	79.19	79.94	73.68	74.6	74.6	6.810e+7
2026-02-12	CSX	41.42	41.66	40.36	40.57	40.57	1.661e+7
2026-02-12	CTAS	199.24	201.34	193.76	195.12	195.12	2.261e+6
2026-02-12	CTSH	69.57	69.73	64.22	65.04	65.04	1.798e+7
2026-02-12	CVNA	73	74.2	65.78	68.83	68.83	3.148e+7
2026-02-12	CVS	76.83	78.38	76.41	77.25	77.25	8.058e+6
2026-02-12	CVX	182.33	182.33	178.69	178.99	178.99	9.674e+6
2026-02-12	D	64.01	65.45	64.01	64.43	64.43	8.873e+6
2026-02-12	DAL	71.62	72.22	67.37	69.13	69.13	9.989e+6
2026-02-12	DD	51.5	52.24	48.84	49.04	49.04	8.015e+6
2026-02-12	DDOG	131.05	133.35	121.77	126.13	126.13	6.417e+6
2026-02-12	DE	611.08	624.42	595.03	596.36	596.36	2.768e+6
2026-02-12	DELL	117.14	120.54	110.86	112.47	112.47	1.176e+7
2026-02-12	DG	147.3	149.97	145.25	147.86	147.86	3.188e+6
2026-02-12	DHR	218.45	219.13	208.1	214.48	214.48	5.167e+6
2026-02-12	DIS	107.93	108.16	101.02	102.38	102.38	2.532e+7
2026-02-12	DLTR	125.83	129.29	124.85	128.43	128.43	3.790e+6
2026-02-12	DOC	16.61	16.75	15.82	15.91	15.91	1.706e+7
2026-02-12	DOV	234.07	236.99	229.42	230.04	230.04	2.026e+6
2026-02-12	DPZ	382.3	384.06	376.1	379.86	379.86	1.010e+6
2026-02-12	DTE	138.92	141.43	138.13	139.82	139.82	1.701e+6
2026-02-12	DVA	144.34	152.76	144.34	149.97	149.97	1.836e+6
2026-02-12	DVN	44.29	44.61	42.78	43.73	43.73	1.213e+7
2026-02-12	DXC	13.88	13.9	12.76	13.01	13.01	3.220e+6
2026-02-12	KLAC	1,474.22	1,491.23	1,430.77	1,447.12	1,447.12	1.051e+6
2026-02-12	KMB	106.14	109.43	105.97	106.94	106.94	6.671e+6
2026-02-12	KO	78.44	79.86	78.25	78.46	78.46	2.604e+7
2026-02-12	KR	67.97	71.5	67.81	69.42	69.42	8.081e+6
2026-02-12	KSS	18.99	19.76	18.19	18.74	18.74	3.794e+6
2026-02-12	L	111.14	111.49	109.93	109.95	109.95	1.066e+6
2026-02-12	LEG	11.94	12.1	11.12	11.39	11.39	4.396e+6
2026-02-12	LHX	340.33	343.93	336.69	338.72	338.72	1.491e+6
2026-02-12	LIN	468.35	475.95	467.91	471.28	471.28	3.758e+6
2026-02-12	LYV	150.45	159.89	150	154.87	154.87	5.006e+6
2026-02-12	MA	539	542.06	526.24	526.55	526.55	3.467e+6
2026-02-12	MAA	134.7	134.76	129.78	131.82	131.82	1.586e+6
2026-02-12	MAR	360.57	368.56	351.18	353.7	353.7	1.874e+6
2026-02-12	EMN	80.26	82.48	78.33	78.86	78.86	1.587e+6
2026-02-12	ATI	140	144.5	137.76	139.81	139.81	2.483e+6
2026-02-12	HOG	20.69	21.11	19.28	19.49	19.49	5.844e+6
2026-02-12	EQT	56.69	57.55	55.86	56.87	56.87	1.215e+7
2026-02-12	ATO	175.71	178.9	175.56	176.79	176.79	2.038e+6
2026-02-12	HON	241.88	243.08	236.71	237.34	237.34	6.536e+6
2026-02-12	EXC	45.53	48.03	44.61	47.15	47.15	2.417e+7
2026-02-12	LNC	40.81	41.38	39.34	40.15	40.15	3.614e+6
2026-02-12	LITE	593.35	603.83	568.2	583.46	583.46	4.606e+6
2026-02-12	ESS	261.68	261.68	246.8	248.68	248.68	821,900
2026-02-12	EXPD	162.94	163.75	129.59	140.56	140.56	7.157e+6

← anterior siguiente →