Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34401–34450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | ADBE | 266.69 | 270.79 | 263.98 | 264.67 | 264.67 | 5.719e+6 |
| 2026-02-10 | APTV | 83.43 | 85.33 | 83.37 | 85.15 | 85.15 | 1.650e+6 |
| 2026-02-10 | ADI | 319.74 | 325.37 | 318.76 | 324.15 | 324.15 | 2.642e+6 |
| 2026-02-10 | ETR | 97.92 | 99.78 | 97.36 | 99.17 | 99.17 | 2.903e+6 |
| 2026-02-10 | ADP | 222.17 | 225.26 | 221.61 | 223.68 | 223.68 | 4.476e+6 |
| 2026-02-10 | CPAY | 357.55 | 361.99 | 351.53 | 356.38 | 356.38 | 497,200 |
| 2026-02-10 | ADSK | 242.68 | 247.12 | 241.16 | 243.58 | 243.58 | 2.324e+6 |
| 2026-02-10 | CNP | 39.9 | 40.64 | 39.66 | 40.52 | 40.52 | 5.657e+6 |
| 2026-02-10 | ADT | 8.04 | 8.19 | 8.04 | 8.16 | 8.16 | 1.433e+7 |
| 2026-02-10 | APH | 145.77 | 147.09 | 142.86 | 143.86 | 143.86 | 1.069e+7 |
| 2026-02-10 | AEE | 103.97 | 105.86 | 103.6 | 105.07 | 105.07 | 2.574e+6 |
| 2026-02-10 | IEX | 210.81 | 215.12 | 210.28 | 213.82 | 213.82 | 921,425 |
| 2026-02-10 | AEP | 119.38 | 121.52 | 118.85 | 120.36 | 120.36 | 3.506e+6 |
| 2026-02-10 | LUV | 53.04 | 54.32 | 52.96 | 53.84 | 53.84 | 8.465e+6 |
| 2026-02-10 | AES | 15.89 | 16.15 | 15.62 | 16.05 | 16.05 | 8.666e+6 |
| 2026-02-10 | HP | 35.1 | 35.15 | 33.58 | 33.75 | 33.75 | 2.801e+6 |
| 2026-02-10 | AFL | 112.18 | 115.36 | 111.33 | 114.67 | 114.67 | 2.002e+6 |
| 2026-02-10 | IT | 159.75 | 164.47 | 157 | 159.89 | 159.89 | 2.495e+6 |
| 2026-02-10 | AIG | 74.24 | 74.96 | 74.12 | 74.56 | 74.56 | 3.895e+6 |
| 2026-02-10 | HSIC | 80.05 | 81.84 | 79.73 | 81.02 | 81.02 | 1.422e+6 |
| 2026-02-10 | AIV | 4.43 | 4.53 | 4.43 | 4.46 | 4.46 | 2.529e+6 |
| 2026-02-10 | HIG | 138.68 | 141.47 | 138.34 | 141.03 | 141.03 | 2.034e+6 |
| 2026-02-10 | AIZ | 234.23 | 236.62 | 233.02 | 235.5 | 235.5 | 574,710 |
| 2026-02-10 | CPB | 28.49 | 28.92 | 28.28 | 28.64 | 28.64 | 4.648e+6 |
| 2026-02-10 | AKAM | 94.69 | 95.79 | 94 | 94.4 | 94.4 | 2.493e+6 |
| 2026-02-10 | ARES | 135.16 | 136.45 | 133.19 | 135.15 | 135.15 | 3.680e+6 |
| 2026-02-10 | ALB | 164.59 | 168.27 | 162.35 | 168.14 | 168.14 | 2.196e+6 |
| 2026-02-10 | LW | 49.93 | 50.68 | 49.73 | 50.13 | 50.13 | 1.472e+6 |
| 2026-02-10 | ALGN | 192.78 | 197.74 | 192.27 | 196.27 | 196.27 | 2.015e+6 |
| 2026-02-10 | FDS | 194.5 | 208.92 | 190.37 | 203.76 | 203.76 | 1.826e+6 |
| 2026-02-10 | ALK | 59.89 | 60.25 | 58.95 | 59.14 | 59.14 | 3.816e+6 |
| 2026-02-10 | COF | 220.69 | 224.68 | 216.46 | 218.16 | 218.16 | 4.418e+6 |
| 2026-02-10 | ALL | 199.08 | 200.8 | 197.17 | 200.14 | 200.14 | 2.185e+6 |
| 2026-02-10 | IBM | 292.84 | 295.44 | 288.21 | 289.63 | 289.63 | 3.837e+6 |
| 2026-02-10 | ALLE | 177.63 | 178.92 | 177.06 | 178.27 | 178.27 | 721,742 |
| 2026-02-10 | LLY | 1,047.11 | 1,052.09 | 1,020.42 | 1,021.12 | 1,021.12 | 3.539e+6 |
| 2026-02-10 | AMAT | 329.04 | 333.78 | 320.72 | 328.25 | 328.25 | 6.786e+6 |
| 2026-02-10 | HOOD | 85.32 | 88.22 | 85.21 | 85.6 | 85.6 | 4.182e+7 |
| 2026-02-10 | AMD | 215.14 | 219.39 | 213.13 | 213.57 | 213.57 | 2.533e+7 |
| 2026-02-10 | IP | 46.48 | 46.96 | 45.92 | 46.83 | 46.83 | 7.603e+6 |
| 2026-02-10 | AME | 233.74 | 235.36 | 232.38 | 232.74 | 232.74 | 1.090e+6 |
| 2026-02-10 | EVRG | 76.08 | 77.8 | 75.83 | 77.44 | 77.44 | 2.025e+6 |
| 2026-02-10 | AMG | 304.73 | 308.41 | 299.15 | 303.78 | 303.78 | 349,448 |
| 2026-02-10 | LOW | 277.67 | 284.36 | 276.05 | 283.31 | 283.31 | 2.820e+6 |
| 2026-02-10 | AMGN | 371.64 | 371.96 | 358.44 | 359.43 | 359.43 | 3.527e+6 |
| 2026-02-10 | FBIN | 61.26 | 63.9 | 60.7 | 63.67 | 63.67 | 2.941e+6 |
| 2026-02-10 | AMP | 530.39 | 535.1 | 494.67 | 503.8 | 503.8 | 1.295e+6 |
| 2026-02-10 | ETSY | 55.11 | 55.73 | 54.01 | 54.08 | 54.08 | 3.734e+6 |
| 2026-02-10 | AMT | 172.62 | 177.89 | 171.87 | 176.74 | 176.74 | 2.681e+6 |
| 2026-02-10 | INCY | 103 | 106.21 | 98.76 | 100.05 | 100.05 | 4.749e+6 |