Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34501–34550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | EXR | 138.92 | 141.05 | 137.22 | 139.82 | 139.82 | 1.071e+6 |
| 2026-02-10 | BK | 126.91 | 128.25 | 122.97 | 125.95 | 125.95 | 5.231e+6 |
| 2026-02-10 | HCA | 497.48 | 503.2 | 494.26 | 501.16 | 501.16 | 777,300 |
| 2026-02-10 | BKNG | 168.4 | 174.8 | 166.66 | 170.86 | 170.86 | 1.434e+7 |
| 2026-02-10 | KKR | 106.81 | 109.12 | 106.2 | 106.81 | 106.81 | 9.037e+6 |
| 2026-02-10 | BLDR | 126.5 | 128.85 | 124.95 | 128.42 | 128.42 | 2.231e+6 |
| 2026-02-10 | CHRW | 198.82 | 200.31 | 194.81 | 195.94 | 195.94 | 1.734e+6 |
| 2026-02-10 | BLK | 1,073.27 | 1,107.39 | 1,072.76 | 1,081.75 | 1,081.75 | 956,539 |
| 2026-02-10 | GOOG | 320.69 | 321.41 | 314.44 | 318.41 | 318.41 | 2.528e+7 |
| 2026-02-10 | BR | 179.49 | 179.49 | 170.31 | 171.57 | 171.57 | 2.494e+6 |
| 2026-02-10 | LII | 531.48 | 547.76 | 528.4 | 546.95 | 546.95 | 430,000 |
| 2026-02-10 | BRK-B | 497.9 | 501.33 | 497.3 | 500.3 | 500.3 | 3.789e+6 |
| 2026-02-10 | DLR | 170.46 | 172.3 | 167.5 | 171.36 | 171.36 | 2.153e+6 |
| 2026-02-10 | BRO | 68.92 | 69.86 | 67.24 | 67.42 | 67.42 | 5.265e+6 |
| 2026-02-10 | COIN | 162.56 | 167.92 | 161.86 | 162.51 | 162.51 | 8.835e+6 |
| 2026-02-10 | BSX | 74.65 | 75.42 | 73.92 | 74.25 | 74.25 | 2.108e+7 |
| 2026-02-10 | M | 21.15 | 21.3 | 20.61 | 20.76 | 20.76 | 4.388e+6 |
| 2026-02-10 | BWA | 52.56 | 54.29 | 52.53 | 53.82 | 53.82 | 4.773e+6 |
| 2026-02-10 | IQV | 192.97 | 194.83 | 181.77 | 182.45 | 182.45 | 3.647e+6 |
| 2026-02-10 | BX | 130.39 | 134.31 | 130.03 | 132.59 | 132.59 | 8.075e+6 |
| 2026-02-10 | CBOE | 279.61 | 282.44 | 271.34 | 273.4 | 273.4 | 895,132 |
| 2026-02-10 | BXP | 64.26 | 65.66 | 64.06 | 65.21 | 65.21 | 2.124e+6 |
| 2026-02-10 | FE | 46.54 | 47.41 | 46.23 | 47.16 | 47.16 | 5.641e+6 |
| 2026-02-10 | C | 123.13 | 124.41 | 118.93 | 121.57 | 121.57 | 1.212e+7 |
| 2026-02-10 | FFIV | 278.32 | 283.34 | 278.32 | 282.38 | 282.38 | 494,400 |
| 2026-02-10 | CAG | 18.8 | 19.01 | 18.58 | 18.85 | 18.85 | 1.137e+7 |
| 2026-02-10 | ENPH | 50.93 | 52.24 | 48.32 | 50.25 | 50.25 | 8.134e+6 |
| 2026-02-10 | CARR | 65.52 | 66.27 | 65.26 | 65.59 | 65.59 | 6.264e+6 |
| 2026-02-10 | JBHT | 224.72 | 230.48 | 224.72 | 228.62 | 228.62 | 1.140e+6 |
| 2026-02-10 | CASY | 660.35 | 660.89 | 652.53 | 653.27 | 653.27 | 397,234 |
| 2026-02-10 | CAT | 741.34 | 750.57 | 736.27 | 740.96 | 740.96 | 4.009e+6 |
| 2026-02-10 | AJG | 219.83 | 223.92 | 209.37 | 211.93 | 211.93 | 5.002e+6 |
| 2026-02-10 | CB | 327.55 | 330.17 | 322.51 | 325.29 | 325.29 | 1.929e+6 |
| 2026-02-10 | CE | 55.86 | 58.59 | 55.46 | 58.26 | 58.26 | 2.750e+6 |
| 2026-02-10 | CBRE | 171.7 | 174.27 | 169.9 | 170.33 | 170.33 | 1.917e+6 |
| 2026-02-10 | CRL | 182 | 184.45 | 178.27 | 181.24 | 181.24 | 1.055e+6 |
| 2026-02-10 | CCI | 82.3 | 84.09 | 81.81 | 83.5 | 83.5 | 3.761e+6 |
| 2026-02-10 | GEN | 24.46 | 24.95 | 24.31 | 24.91 | 24.91 | 8.033e+6 |
| 2026-02-10 | CCL | 32.2 | 33.29 | 32.15 | 32.99 | 32.99 | 2.144e+7 |
| 2026-02-10 | LYB | 55.07 | 57.27 | 54.85 | 56.97 | 56.97 | 5.534e+6 |
| 2026-02-10 | CDNS | 294.16 | 301.07 | 293 | 299 | 299 | 2.813e+6 |
| 2026-02-10 | DHI | 154.65 | 162.11 | 154.1 | 161.79 | 161.79 | 3.262e+6 |
| 2026-02-10 | CDW | 141.93 | 142.88 | 139.93 | 141.29 | 141.29 | 1.547e+6 |
| 2026-02-10 | GT | 9.19 | 9.36 | 8.78 | 9.1 | 9.1 | 2.367e+7 |
| 2026-02-10 | CEG | 275.03 | 275.67 | 266.23 | 270.36 | 270.36 | 4.604e+6 |
| 2026-02-10 | IBKR | 77.8 | 79.1 | 75.98 | 77.12 | 77.12 | 5.565e+6 |
| 2026-02-10 | CFG | 66.99 | 68.29 | 66.39 | 67.07 | 67.07 | 5.497e+6 |
| 2026-02-10 | GRMN | 205.69 | 209.57 | 205.69 | 207.61 | 207.61 | 756,871 |
| 2026-02-10 | CHD | 97.68 | 99.2 | 97.2 | 98.35 | 98.35 | 1.716e+6 |
| 2026-02-10 | CA | 25.04 | 25.04 | 25 | 25 | 25 | 220 |