Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33851–33900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | CDNS | 301.19 | 302.25 | 294.5 | 299.65 | 299.65 | 2.358e+6 |
| 2026-02-11 | CDW | 141.83 | 141.83 | 133.07 | 133.5 | 133.5 | 2.254e+6 |
| 2026-02-11 | CEG | 271.82 | 276.77 | 267.48 | 276.05 | 276.05 | 3.862e+6 |
| 2026-02-11 | CFG | 67.63 | 68.3 | 65.63 | 66.38 | 66.38 | 5.478e+6 |
| 2026-02-11 | CHD | 98.06 | 100.37 | 97.59 | 99.83 | 99.83 | 2.219e+6 |
| 2026-02-11 | CHTR | 247.17 | 248.99 | 239.45 | 241.07 | 241.07 | 2.384e+6 |
| 2026-02-11 | CI | 285.37 | 294.73 | 281.64 | 293.11 | 293.11 | 2.434e+6 |
| 2026-02-11 | CIEN | 307.28 | 308.81 | 286.55 | 297.25 | 297.25 | 3.526e+6 |
| 2026-02-11 | CINF | 161.92 | 163.58 | 160.73 | 162.5 | 162.5 | 762,300 |
| 2026-02-11 | CL | 92.74 | 94.97 | 92.57 | 94.72 | 94.72 | 6.535e+6 |
| 2026-02-11 | CLX | 120.64 | 125.06 | 120.33 | 124.38 | 124.38 | 2.410e+6 |
| 2026-02-11 | CMCSA | 31.92 | 32.47 | 31.91 | 32.11 | 32.11 | 2.736e+7 |
| 2026-02-11 | CSCO | 85.6 | 86.67 | 84.67 | 85.08 | 85.08 | 3.446e+7 |
| 2026-02-11 | CSX | 40.79 | 41.37 | 40.73 | 41.2 | 41.2 | 1.565e+7 |
| 2026-02-11 | CTAS | 198.47 | 201.49 | 198.4 | 199.36 | 199.36 | 1.832e+6 |
| 2026-02-11 | CTSH | 73.57 | 73.96 | 69.94 | 70.06 | 70.06 | 1.022e+7 |
| 2026-02-11 | CVNA | 78.8 | 79.25 | 69.24 | 72.81 | 72.81 | 3.293e+7 |
| 2026-02-11 | CVS | 75.03 | 76.34 | 73.68 | 76.34 | 76.34 | 1.063e+7 |
| 2026-02-11 | CVX | 180.51 | 183.04 | 180.12 | 182.35 | 182.35 | 1.050e+7 |
| 2026-02-11 | D | 63.21 | 64.16 | 62.82 | 63.97 | 63.97 | 4.459e+6 |
| 2026-02-11 | DAL | 74.69 | 75.98 | 70.49 | 71.04 | 71.04 | 9.528e+6 |
| 2026-02-11 | DD | 49.48 | 51.47 | 49.45 | 51.12 | 51.12 | 1.241e+7 |
| 2026-02-11 | DDOG | 131.16 | 131.38 | 122.31 | 127.33 | 127.33 | 8.463e+6 |
| 2026-02-11 | DE | 590.77 | 612.55 | 588.77 | 610.9 | 610.9 | 1.827e+6 |
| 2026-02-11 | DELL | 127.3 | 127.67 | 121.92 | 123.78 | 123.78 | 5.431e+6 |
| 2026-02-11 | DG | 145.53 | 147.27 | 143.63 | 146.47 | 146.47 | 2.770e+6 |
| 2026-02-11 | DHR | 217.68 | 220.19 | 215.77 | 219.51 | 219.51 | 4.539e+6 |
| 2026-02-11 | DIS | 108.93 | 109.87 | 107.8 | 108.12 | 108.12 | 9.375e+6 |
| 2026-02-11 | DLTR | 122.31 | 125.71 | 121.82 | 125 | 125 | 2.911e+6 |
| 2026-02-11 | DOC | 16.78 | 16.8 | 16.46 | 16.57 | 16.57 | 1.608e+7 |
| 2026-02-11 | DOV | 230.29 | 233.35 | 229.63 | 232.54 | 232.54 | 1.301e+6 |
| 2026-02-11 | DPZ | 385.27 | 386.05 | 375.29 | 382.07 | 382.07 | 1.358e+6 |
| 2026-02-11 | DTE | 136.81 | 138.83 | 136.03 | 138.63 | 138.63 | 2.332e+6 |
| 2026-02-11 | DVA | 139.89 | 145.2 | 139.21 | 144.27 | 144.27 | 1.151e+6 |
| 2026-02-11 | DVN | 43.77 | 44.79 | 43.72 | 44.73 | 44.73 | 9.524e+6 |
| 2026-02-11 | DXC | 14.6 | 14.8 | 13.8 | 13.82 | 13.82 | 3.268e+6 |
| 2026-02-11 | DXCM | 68.28 | 68.55 | 67.04 | 68.15 | 68.15 | 5.173e+6 |
| 2026-02-11 | KMB | 104.3 | 106.52 | 103.25 | 106.29 | 106.29 | 5.645e+6 |
| 2026-02-11 | KO | 76.35 | 78.51 | 76.05 | 78.06 | 78.06 | 2.265e+7 |
| 2026-02-11 | KR | 67.32 | 68.24 | 66.97 | 67.96 | 67.96 | 5.863e+6 |
| 2026-02-11 | KSS | 17.35 | 18.72 | 17.35 | 18.6 | 18.6 | 5.051e+6 |
| 2026-02-11 | L | 109.67 | 110.3 | 108.05 | 110.11 | 110.11 | 686,000 |
| 2026-02-11 | LEG | 12.49 | 12.75 | 12.25 | 12.34 | 12.34 | 2.488e+6 |
| 2026-02-11 | LHX | 343.93 | 344.69 | 336.09 | 339.11 | 339.11 | 1.144e+6 |
| 2026-02-11 | LIN | 456.89 | 466.09 | 453.75 | 465.94 | 465.94 | 2.393e+6 |
| 2026-02-11 | LYV | 150.23 | 151.34 | 147.86 | 151.11 | 151.11 | 2.419e+6 |
| 2026-02-11 | MA | 537.23 | 539.77 | 532.2 | 536.54 | 536.54 | 3.691e+6 |
| 2026-02-11 | MAA | 134.36 | 136.17 | 133.71 | 134.38 | 134.38 | 981,729 |
| 2026-02-11 | MAR | 357.23 | 366.29 | 353.61 | 357.35 | 357.35 | 2.492e+6 |
| 2026-02-11 | EMN | 79.73 | 81.89 | 79.73 | 80.39 | 80.39 | 1.531e+6 |