Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33951–34000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | IFF | 75.77 | 77.17 | 75.77 | 76.52 | 76.52 | 2.307e+6 |
| 2026-02-11 | CPRI | 20.1 | 21 | 19.78 | 20.67 | 20.67 | 3.816e+6 |
| 2026-02-11 | J | 150.54 | 152.2 | 141.25 | 141.54 | 141.54 | 1.266e+6 |
| 2026-02-11 | ARE | 56.05 | 56.42 | 52.87 | 52.92 | 52.92 | 2.408e+6 |
| 2026-02-11 | AVGO | 346.07 | 346.47 | 333.04 | 342.04 | 342.04 | 1.700e+7 |
| 2026-02-11 | ED | 106.38 | 108.22 | 105.93 | 108.11 | 108.11 | 1.355e+6 |
| 2026-02-11 | FTI | 60.78 | 61.88 | 60.48 | 61.73 | 61.73 | 4.702e+6 |
| 2026-02-11 | CSGP | 50.31 | 50.31 | 46.78 | 47.87 | 47.87 | 6.228e+6 |
| 2026-02-11 | CAH | 220.43 | 225.33 | 219.19 | 223.71 | 223.71 | 1.314e+6 |
| 2026-02-11 | DGX | 206.14 | 209.47 | 201.11 | 208.41 | 208.41 | 1.431e+6 |
| 2026-02-11 | CME | 299.4 | 300.99 | 294.74 | 295.42 | 295.42 | 2.533e+6 |
| 2026-02-11 | ECL | 299.06 | 303.49 | 296.29 | 302.74 | 302.74 | 1.454e+6 |
| 2026-02-11 | INTU | 418.31 | 420.7 | 391.17 | 398.46 | 398.46 | 6.089e+6 |
| 2026-02-11 | IQV | 180.34 | 185 | 174.83 | 177.18 | 177.18 | 4.559e+6 |
| 2026-02-11 | JBL | 264.38 | 267.86 | 258.94 | 260.94 | 260.94 | 856,820 |
| 2026-02-11 | CPT | 109.47 | 111.28 | 108.31 | 109.56 | 109.56 | 1.123e+6 |
| 2026-02-11 | LKQ | 33.87 | 34.34 | 33.77 | 34.06 | 34.06 | 1.870e+6 |
| 2026-02-11 | CBOE | 272.65 | 273.52 | 267.61 | 267.98 | 267.98 | 690,707 |
| 2026-02-11 | EA | 202.37 | 202.61 | 201.1 | 202.05 | 202.05 | 2.806e+6 |
| 2026-02-11 | EQR | 64.72 | 65.42 | 63.87 | 63.88 | 63.88 | 3.402e+6 |
| 2026-02-11 | LDOS | 194.24 | 195.51 | 172.02 | 172.57 | 172.57 | 1.527e+6 |
| 2026-02-11 | CF | 95.99 | 96.99 | 95.62 | 96.02 | 96.02 | 1.589e+6 |
| 2026-02-11 | KMI | 31.19 | 31.38 | 30.92 | 31.16 | 31.16 | 1.339e+7 |
| 2026-02-11 | BKR | 59.67 | 61.64 | 59.58 | 60.82 | 60.82 | 1.353e+7 |
| 2026-02-11 | ILMN | 118.29 | 119.17 | 116.2 | 116.38 | 116.38 | 2.033e+6 |
| 2026-02-11 | ICE | 163.85 | 164.46 | 150.55 | 151.5 | 151.5 | 9.097e+6 |
| 2026-02-11 | CNC | 39.4 | 40.52 | 39.17 | 40.43 | 40.43 | 4.600e+6 |
| 2026-02-11 | FANG | 166.09 | 168.6 | 164.43 | 167.09 | 167.09 | 2.987e+6 |
| 2026-02-11 | HPQ | 19.52 | 19.59 | 19.18 | 19.44 | 19.44 | 1.474e+7 |
| 2026-02-11 | LULU | 180.1 | 181.72 | 175.84 | 175.86 | 175.86 | 1.631e+6 |
| 2026-02-11 | INVH | 27.07 | 27.15 | 26.72 | 26.87 | 26.87 | 6.575e+6 |
| 2026-02-11 | JNJ | 238.08 | 239.99 | 236.15 | 239.59 | 239.59 | 6.804e+6 |
| 2026-02-11 | EL | 100.86 | 106.37 | 99.69 | 105.06 | 105.06 | 4.716e+6 |
| 2026-02-11 | DUK | 122.18 | 123.29 | 120.85 | 123.09 | 123.09 | 5.980e+6 |
| 2026-02-11 | FIS | 50.07 | 50.07 | 47.88 | 47.91 | 47.91 | 5.151e+6 |
| 2026-02-11 | FFIV | 284.5 | 284.98 | 277.94 | 282.67 | 282.67 | 427,500 |
| 2026-02-11 | AVY | 189.9 | 192.92 | 188.25 | 191.83 | 191.83 | 518,800 |
| 2026-02-11 | EOG | 113.78 | 117.39 | 112.99 | 117.31 | 117.31 | 5.339e+6 |
| 2026-02-11 | CRWD | 413.7 | 416.59 | 404.4 | 415.81 | 415.81 | 2.471e+6 |
| 2026-02-11 | KEY | 22.83 | 23.07 | 22.19 | 22.32 | 22.32 | 1.194e+7 |
| 2026-02-11 | INTC | 48.11 | 49.55 | 46.86 | 48.29 | 48.29 | 1.077e+8 |
| 2026-02-11 | ERIE | 275.1 | 279.79 | 269.55 | 278.88 | 278.88 | 231,600 |
| 2026-02-11 | APP | 459 | 471.97 | 438.18 | 456.81 | 456.81 | 1.065e+7 |
| 2026-02-11 | DRI | 208.87 | 211.54 | 206.54 | 211.16 | 211.16 | 1.178e+6 |
| 2026-02-11 | AMCR | 47.96 | 49.47 | 47.73 | 49.44 | 49.44 | 1.015e+7 |
| 2026-02-11 | EQIX | 851.3 | 859.06 | 843.04 | 858.57 | 858.57 | 652,401 |
| 2026-02-11 | COTY | 2.55 | 2.59 | 2.5 | 2.53 | 2.53 | 9.538e+6 |
| 2026-02-11 | GDDY | 96.09 | 96.09 | 90.53 | 90.7 | 90.7 | 1.780e+6 |
| 2026-02-11 | HRL | 23.68 | 23.75 | 23.24 | 23.62 | 23.62 | 4.439e+6 |
| 2026-02-11 | IRM | 98.91 | 99.8 | 97.91 | 99.41 | 99.41 | 2.803e+6 |