Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34101–34150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | LII | 545.22 | 556.06 | 544.21 | 555.88 | 555.88 | 630,781 |
| 2026-02-11 | EG | 327.62 | 331.25 | 325.35 | 330.36 | 330.36 | 362,828 |
| 2026-02-11 | KIM | 21.96 | 21.99 | 21.65 | 21.75 | 21.75 | 4.697e+6 |
| 2026-02-11 | GLW | 131.1 | 134.14 | 126.59 | 132.65 | 132.65 | 1.003e+7 |
| 2026-02-11 | EFX | 198.65 | 199.77 | 191.23 | 196.39 | 196.39 | 2.827e+6 |
| 2026-02-11 | AJG | 211.08 | 212.34 | 203.4 | 204.68 | 204.68 | 4.422e+6 |
| 2026-02-11 | CE | 58.67 | 60.67 | 58.6 | 60.5 | 60.5 | 3.163e+6 |
| 2026-02-11 | DLR | 170.81 | 173.47 | 170.11 | 173.39 | 173.39 | 1.552e+6 |
| 2026-02-11 | EW | 78.61 | 79.91 | 74.66 | 79.33 | 79.33 | 1.129e+7 |
| 2026-02-11 | APO | 130.83 | 132.2 | 125.31 | 125.91 | 125.91 | 6.314e+6 |
| 2026-02-11 | CRH | 128.82 | 128.93 | 126.3 | 126.92 | 126.92 | 3.494e+6 |
| 2026-02-11 | LH | 283.67 | 289.42 | 281.53 | 289.17 | 289.17 | 812,008 |
| 2026-02-11 | LNT | 67.52 | 67.97 | 67.17 | 67.72 | 67.72 | 1.643e+6 |
| 2026-02-11 | FSLR | 229.81 | 231.17 | 222.6 | 227.74 | 227.74 | 1.212e+6 |
| 2026-02-11 | EBAY | 87.18 | 88.2 | 82.48 | 82.6 | 82.6 | 6.978e+6 |
| 2026-02-11 | ENPH | 51.07 | 51.84 | 47.17 | 48.23 | 48.23 | 8.035e+6 |
| 2026-02-11 | ITW | 290.13 | 298.02 | 290.13 | 296.2 | 296.2 | 1.405e+6 |
| 2026-02-11 | ISRG | 492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 1.934e+6 |
| 2026-02-11 | GNW | 8.94 | 9.1 | 8.89 | 9.06 | 9.06 | 2.387e+6 |
| 2026-02-11 | GOOGL | 318.74 | 320.83 | 309.44 | 310.74 | 310.74 | 4.541e+7 |
| 2026-02-11 | HLT | 321.45 | 330.66 | 320.64 | 324.82 | 324.82 | 3.828e+6 |
| 2026-02-10 | WRB | 68.64 | 70.11 | 68.28 | 69.83 | 69.83 | 1.557e+6 |
| 2026-02-10 | MAT | 21.54 | 22.48 | 21 | 21.06 | 21.06 | 1.626e+7 |
| 2026-02-10 | WST | 250.22 | 252.38 | 243.29 | 243.38 | 243.38 | 1.173e+6 |
| 2026-02-10 | MBC | 13.56 | 13.96 | 13.47 | 13.82 | 13.82 | 2.903e+6 |
| 2026-02-10 | WTW | 288.93 | 294.03 | 283.33 | 288.81 | 288.81 | 2.089e+6 |
| 2026-02-10 | MCD | 323.62 | 326.18 | 321.71 | 324.16 | 324.16 | 3.503e+6 |
| 2026-02-10 | YUM | 157.41 | 158.99 | 157.41 | 158.12 | 158.12 | 1.377e+6 |
| 2026-02-10 | MCHP | 73.75 | 76.87 | 73.69 | 76.03 | 76.03 | 1.206e+7 |
| 2026-02-10 | ZION | 63.74 | 64.77 | 62.57 | 63.14 | 63.14 | 1.682e+6 |
| 2026-02-10 | MCK | 964.2 | 965.24 | 930.65 | 934.43 | 934.43 | 869,617 |
| 2026-02-10 | TXT | 95.71 | 96.73 | 95.36 | 95.85 | 95.85 | 2.029e+6 |
| 2026-02-10 | MCO | 414.41 | 424.38 | 407.1 | 417.07 | 417.07 | 3.940e+6 |
| 2026-02-10 | SNA | 363.73 | 374.71 | 363.73 | 372.47 | 372.47 | 477,904 |
| 2026-02-10 | MDLZ | 60.25 | 60.85 | 59.82 | 60.13 | 60.13 | 1.220e+7 |
| 2026-02-10 | NE | 41.34 | 41.91 | 40.55 | 41.47 | 41.47 | 3.202e+6 |
| 2026-02-10 | MDT | 100.78 | 102.28 | 100.06 | 100.6 | 100.6 | 9.032e+6 |
| 2026-02-10 | PNC | 238.3 | 240.37 | 234.93 | 238.49 | 238.49 | 2.343e+6 |
| 2026-02-10 | MET | 75.14 | 77.47 | 75.13 | 77.33 | 77.33 | 4.334e+6 |
| 2026-02-10 | SJM | 105.29 | 108.21 | 105.25 | 107.1 | 107.1 | 2.298e+6 |
| 2026-02-10 | META | 677.02 | 680.07 | 669.22 | 670.15 | 670.15 | 1.046e+7 |
| 2026-02-10 | SNPS | 439.91 | 452 | 436 | 437.45 | 437.45 | 1.949e+6 |
| 2026-02-10 | MGM | 38.1 | 38.14 | 36.78 | 37.36 | 37.36 | 4.195e+6 |
| 2026-02-10 | NEE | 89.13 | 91.34 | 88.67 | 90.22 | 90.22 | 7.214e+6 |
| 2026-02-10 | MHK | 132.26 | 136.95 | 131.18 | 136.9 | 136.9 | 1.149e+6 |
| 2026-02-10 | PNR | 97.33 | 98.78 | 96.6 | 98.32 | 98.32 | 1.305e+6 |
| 2026-02-10 | MKC | 67.32 | 68.45 | 66.95 | 68.35 | 68.35 | 4.762e+6 |
| 2026-02-10 | PRU | 100.75 | 102.57 | 100.75 | 101.95 | 101.95 | 2.347e+6 |
| 2026-02-10 | MKTX | 170.21 | 176.09 | 168.82 | 175.56 | 175.56 | 606,400 |
| 2026-02-10 | MLM | 699.09 | 710.1 | 696.86 | 707.24 | 707.24 | 642,145 |