Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34001–34050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | CHRW | 197.03 | 199.85 | 195.4 | 195.66 | 195.66 | 1.726e+6 |
| 2026-02-11 | ETN | 391.69 | 398.65 | 388.31 | 393.77 | 393.77 | 3.827e+6 |
| 2026-02-11 | EMR | 162.01 | 163.85 | 153.28 | 153.45 | 153.45 | 7.596e+6 |
| 2026-02-11 | COHR | 234.98 | 237.6 | 218.84 | 223.69 | 223.69 | 5.608e+6 |
| 2026-02-11 | JEF | 59.47 | 60.08 | 56.56 | 56.81 | 56.81 | 2.169e+6 |
| 2026-02-11 | FRT | 106.77 | 107.32 | 105.58 | 105.81 | 105.81 | 708,200 |
| 2026-02-11 | HAL | 34.46 | 35.12 | 34.39 | 34.86 | 34.86 | 1.377e+7 |
| 2026-02-11 | KMX | 45.56 | 46.19 | 44.43 | 45.8 | 45.8 | 2.828e+6 |
| 2026-02-11 | FISV | 62.66 | 63.64 | 62.02 | 62.11 | 62.11 | 1.031e+7 |
| 2026-02-11 | HII | 402.26 | 402.26 | 380.81 | 391.47 | 391.47 | 517,517 |
| 2026-02-11 | IDXX | 640.92 | 649.74 | 636.77 | 648.73 | 648.73 | 400,161 |
| 2026-02-11 | HUBB | 508.62 | 517.73 | 502.14 | 514.63 | 514.63 | 680,231 |
| 2026-02-11 | MAS | 76.19 | 76.31 | 74.64 | 75.79 | 75.79 | 5.040e+6 |
| 2026-02-11 | GEN | 24.88 | 25.02 | 24.28 | 24.42 | 24.42 | 8.121e+6 |
| 2026-02-11 | LEN | 116.89 | 120.4 | 116.46 | 120.35 | 120.35 | 2.169e+6 |
| 2026-02-11 | DHI | 160.27 | 163.51 | 159.69 | 163.36 | 163.36 | 4.179e+6 |
| 2026-02-11 | GS | 945.66 | 963.06 | 926.4 | 939.64 | 939.64 | 2.654e+6 |
| 2026-02-11 | KVUE | 17.89 | 18.32 | 17.75 | 18.32 | 18.32 | 4.592e+7 |
| 2026-02-11 | FLR | 49 | 49.88 | 47.16 | 47.34 | 47.34 | 2.422e+6 |
| 2026-02-11 | GWW | 1,191.89 | 1,205.84 | 1,182.38 | 1,200.04 | 1,200.04 | 226,165 |
| 2026-02-11 | LUMN | 7.9 | 8.26 | 7.8 | 7.85 | 7.85 | 1.394e+7 |
| 2026-02-11 | M | 20.79 | 21.58 | 20.77 | 21.49 | 21.49 | 6.141e+6 |
| 2026-02-11 | GT | 9.13 | 9.58 | 9.05 | 9.48 | 9.48 | 9.449e+6 |
| 2026-02-11 | HAS | 103.07 | 105.97 | 102.8 | 105.21 | 105.21 | 3.094e+6 |
| 2026-02-11 | JBHT | 230.13 | 234.38 | 228.99 | 229.95 | 229.95 | 1.226e+6 |
| 2026-02-11 | IBKR | 77.55 | 77.77 | 74.72 | 76.27 | 76.27 | 3.569e+6 |
| 2026-02-11 | HBAN | 18.42 | 18.56 | 17.6 | 17.76 | 17.76 | 3.569e+7 |
| 2026-02-11 | FDX | 368.51 | 373.29 | 365.45 | 365.68 | 365.68 | 1.849e+6 |
| 2026-02-11 | FMC | 16.2 | 16.35 | 15.76 | 15.97 | 15.97 | 3.546e+6 |
| 2026-02-11 | IVZ | 27.36 | 27.36 | 25.51 | 26.03 | 26.03 | 6.035e+6 |
| 2026-02-11 | FE | 47.17 | 47.61 | 47 | 47.44 | 47.44 | 4.586e+6 |
| 2026-02-11 | GM | 80.3 | 81.8 | 78.89 | 79.63 | 79.63 | 9.654e+6 |
| 2026-02-11 | JCI | 140.71 | 142.43 | 139.34 | 140.53 | 140.53 | 3.670e+6 |
| 2026-02-11 | HD | 382.45 | 388.83 | 379.55 | 388.09 | 388.09 | 3.230e+6 |
| 2026-02-11 | GRMN | 207.61 | 208.22 | 203.56 | 205.79 | 205.79 | 680,309 |
| 2026-02-11 | JKHY | 168.94 | 168.95 | 164.6 | 165.05 | 165.05 | 1.083e+6 |
| 2026-02-11 | EIX | 64.95 | 66.41 | 64.61 | 66.26 | 66.26 | 2.480e+6 |
| 2026-02-11 | FOSL | 3.89 | 3.92 | 3.68 | 3.92 | 3.92 | 520,605 |
| 2026-02-11 | JPM | 321.6 | 323.63 | 307.16 | 309.24 | 309.24 | 8.704e+6 |
| 2026-02-11 | DASH | 185.64 | 185.7 | 174.63 | 175.47 | 175.47 | 6.051e+6 |
| 2026-02-11 | CPRT | 40.15 | 40.29 | 39.45 | 39.51 | 39.51 | 7.622e+6 |
| 2026-02-11 | KEYS | 236 | 239.16 | 234.41 | 238.02 | 238.02 | 969,070 |
| 2026-02-11 | HRB | 32.06 | 32.18 | 29.37 | 29.43 | 29.43 | 3.433e+6 |
| 2026-02-11 | KHC | 23.41 | 24.79 | 23.18 | 24.58 | 24.58 | 3.771e+7 |
| 2026-02-11 | ADM | 67.94 | 68.96 | 67.49 | 68.33 | 68.33 | 6.429e+6 |
| 2026-02-11 | LYB | 57.21 | 59.35 | 57.16 | 58.76 | 58.76 | 7.978e+6 |
| 2026-02-11 | FOX | 57.32 | 57.44 | 55.14 | 55.15 | 55.15 | 2.010e+6 |
| 2026-02-11 | CTRA | 30.69 | 31.43 | 30.54 | 31.42 | 31.42 | 8.177e+6 |
| 2026-02-11 | KLAC | 1,465.15 | 1,498.25 | 1,442.26 | 1,475.7 | 1,475.7 | 1.093e+6 |
| 2026-02-11 | DOW | 33.3 | 34.36 | 33.12 | 33.6 | 33.6 | 1.275e+7 |