Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34451–34500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | AMTM | 33.64 | 33.75 | 31.15 | 32.06 | 32.06 | 6.815e+6 |
| 2026-02-10 | HST | 19.4 | 19.75 | 19.28 | 19.72 | 19.72 | 6.115e+6 |
| 2026-02-10 | AMZN | 208.8 | 212.65 | 206.41 | 206.96 | 206.96 | 6.718e+7 |
| 2026-02-10 | COR | 361.01 | 362.63 | 356.79 | 358.55 | 358.55 | 1.525e+6 |
| 2026-02-10 | AN | 210.43 | 212.95 | 204.78 | 206.58 | 206.58 | 889,226 |
| 2026-02-10 | FCX | 63.11 | 63.38 | 61.93 | 63.12 | 63.12 | 1.165e+7 |
| 2026-02-10 | ANET | 144.32 | 145.04 | 141.8 | 143.45 | 143.45 | 6.138e+6 |
| 2026-02-10 | LRCX | 229.01 | 229.04 | 219.99 | 226.34 | 226.34 | 7.910e+6 |
| 2026-02-10 | AON | 312.16 | 321.23 | 312.16 | 317.08 | 317.08 | 3.967e+6 |
| 2026-02-10 | HSY | 227.25 | 228.32 | 224.08 | 225.77 | 225.77 | 2.958e+6 |
| 2026-02-10 | AOS | 78.8 | 80.18 | 78.43 | 80.02 | 80.02 | 1.349e+6 |
| 2026-02-10 | CMS | 71.89 | 73.13 | 71.46 | 72.63 | 72.63 | 2.817e+6 |
| 2026-02-10 | APA | 27.26 | 27.52 | 27.03 | 27.27 | 27.27 | 3.763e+6 |
| 2026-02-10 | APC | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
| 2026-02-10 | IFF | 75.06 | 76.34 | 74.03 | 76.31 | 76.31 | 1.805e+6 |
| 2026-02-10 | AVB | 171.68 | 176.03 | 171.68 | 175.47 | 175.47 | 1.129e+6 |
| 2026-02-10 | CPRI | 20.22 | 20.98 | 20.15 | 20.18 | 20.18 | 3.162e+6 |
| 2026-02-10 | AWK | 121.72 | 125.49 | 121.14 | 124.15 | 124.15 | 1.714e+6 |
| 2026-02-10 | ADM | 66.64 | 67.72 | 66.32 | 67.66 | 67.66 | 3.195e+6 |
| 2026-02-10 | AXON | 438.57 | 458.14 | 436 | 446.97 | 446.97 | 1.779e+6 |
| 2026-02-10 | DGX | 193.88 | 206.15 | 191.07 | 204.46 | 204.46 | 2.308e+6 |
| 2026-02-10 | AXP | 358.49 | 368.34 | 358.2 | 362.06 | 362.06 | 3.507e+6 |
| 2026-02-10 | FDX | 362.73 | 367.5 | 360.77 | 366.46 | 366.46 | 1.479e+6 |
| 2026-02-10 | AYI | 331.73 | 332.5 | 328.38 | 331.26 | 331.26 | 417,300 |
| 2026-02-10 | FTI | 60.13 | 60.41 | 58.94 | 60.12 | 60.12 | 2.894e+6 |
| 2026-02-10 | AZO | 3,623.5 | 3,672.63 | 3,590.5 | 3,664.84 | 3,664.84 | 99,717 |
| 2026-02-10 | CSGP | 50.2 | 52.35 | 50.2 | 50.85 | 50.85 | 5.956e+6 |
| 2026-02-10 | BA | 245 | 247.86 | 240.86 | 242.59 | 242.59 | 5.184e+6 |
| 2026-02-10 | INTU | 433.31 | 449.7 | 419.06 | 420.09 | 420.09 | 5.184e+6 |
| 2026-02-10 | BAC | 56.12 | 56.51 | 53.97 | 55.08 | 55.08 | 4.830e+7 |
| 2026-02-10 | COO | 81.78 | 83.2 | 81.47 | 81.57 | 81.57 | 3.453e+6 |
| 2026-02-10 | BALL | 66.61 | 67.58 | 66.08 | 67.56 | 67.56 | 2.217e+6 |
| 2026-02-10 | FANG | 163.97 | 164.07 | 160.82 | 163.02 | 163.02 | 1.636e+6 |
| 2026-02-10 | BAX | 21.68 | 22.33 | 21.66 | 21.93 | 21.93 | 8.143e+6 |
| 2026-02-10 | LUMN | 7.78 | 8.09 | 7.64 | 7.78 | 7.78 | 1.121e+7 |
| 2026-02-10 | BBBY | 5.53 | 5.92 | 5.39 | 5.39 | 5.39 | 2.550e+6 |
| 2026-02-10 | DOW | 32.02 | 33.6 | 32.02 | 33.21 | 33.21 | 1.353e+7 |
| 2026-02-10 | BBY | 66.58 | 68.27 | 66.58 | 67.02 | 67.02 | 4.477e+6 |
| 2026-02-10 | CF | 94.43 | 95.96 | 94 | 95.41 | 95.41 | 1.547e+6 |
| 2026-02-10 | BDX | 164.93 | 171.48 | 163.37 | 170.59 | 170.59 | 4.604e+6 |
| 2026-02-10 | BMY | 60.32 | 60.82 | 59.34 | 60.24 | 60.24 | 1.208e+7 |
| 2026-02-10 | BEN | 27.26 | 27.88 | 27.23 | 27.75 | 27.75 | 5.822e+6 |
| 2026-02-10 | FTV | 60.73 | 61.89 | 60.51 | 61.85 | 61.85 | 3.182e+6 |
| 2026-02-10 | BG | 117.91 | 117.98 | 113.84 | 116.99 | 116.99 | 1.620e+6 |
| 2026-02-10 | BF-B | 29.11 | 29.82 | 28.98 | 29.64 | 29.64 | 2.941e+6 |
| 2026-02-10 | BHF | 63.7 | 63.96 | 63.53 | 63.82 | 63.82 | 426,600 |
| 2026-02-10 | HD | 381.26 | 389.14 | 379.4 | 387.09 | 387.09 | 3.161e+6 |
| 2026-02-10 | BIIB | 194.07 | 195.72 | 188.74 | 188.99 | 188.99 | 1.836e+6 |
| 2026-02-10 | HRB | 32.2 | 32.86 | 31.93 | 32.2 | 32.2 | 2.752e+6 |
| 2026-02-10 | BIO | 297.78 | 301.47 | 294.58 | 299.96 | 299.96 | 188,736 |