Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34601–34650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | DOV | 223.94 | 229.83 | 223.64 | 228.95 | 228.95 | 1.393e+6 |
| 2026-02-10 | DASH | 185.62 | 190.7 | 184.24 | 185.64 | 185.64 | 4.488e+6 |
| 2026-02-10 | DPZ | 390.19 | 395.85 | 387.38 | 387.77 | 387.77 | 732,367 |
| 2026-02-10 | DRI | 213.43 | 215.77 | 208.61 | 208.63 | 208.63 | 1.373e+6 |
| 2026-02-10 | DTE | 134.93 | 137.94 | 134.31 | 136.77 | 136.77 | 1.286e+6 |
| 2026-02-10 | IR | 98.64 | 99.46 | 97.52 | 97.75 | 97.75 | 6.859e+6 |
| 2026-02-10 | DVA | 138.86 | 141.56 | 138.55 | 139.28 | 139.28 | 865,447 |
| 2026-02-10 | F | 13.33 | 13.43 | 13.26 | 13.26 | 13.26 | 8.083e+7 |
| 2026-02-10 | DVN | 43.22 | 43.32 | 42.66 | 43.25 | 43.25 | 5.965e+6 |
| 2026-02-10 | LMT | 634.13 | 634.94 | 623.23 | 626.26 | 626.26 | 1.212e+6 |
| 2026-02-10 | DXC | 14.35 | 15.01 | 14.35 | 14.59 | 14.59 | 3.272e+6 |
| 2026-02-10 | CMI | 598.1 | 600.09 | 579.85 | 584.27 | 584.27 | 1.104e+6 |
| 2026-02-10 | DXCM | 70.18 | 70.34 | 68.12 | 68.16 | 68.16 | 7.886e+6 |
| 2026-02-10 | KDP | 28.15 | 28.58 | 28.05 | 28.46 | 28.46 | 1.381e+7 |
| 2026-02-10 | EBAY | 86.85 | 87.77 | 86.04 | 87.19 | 87.19 | 3.599e+6 |
| 2026-02-10 | LDOS | 194.09 | 194.86 | 190.75 | 194.24 | 194.24 | 764,111 |
| 2026-02-10 | EFX | 194.61 | 202.63 | 190.29 | 201.47 | 201.47 | 2.544e+6 |
| 2026-02-10 | HRL | 24.08 | 24.17 | 23.84 | 23.96 | 23.96 | 4.047e+6 |
| 2026-02-10 | EG | 320 | 330.76 | 320 | 328.43 | 328.43 | 482,000 |
| 2026-02-10 | CAH | 225.46 | 226.5 | 219.05 | 219.74 | 219.74 | 1.445e+6 |
| 2026-02-10 | EIX | 63.24 | 65.04 | 63.14 | 64.68 | 64.68 | 2.450e+6 |
| 2026-02-10 | MAC | 18.97 | 19.27 | 18.97 | 19.2 | 19.2 | 2.436e+6 |
| 2026-02-10 | ELV | 327.04 | 329.77 | 321.71 | 323.64 | 323.64 | 1.650e+6 |
| 2026-02-10 | LEN | 114.74 | 119.42 | 114.14 | 118.77 | 118.77 | 2.476e+6 |
| 2026-02-10 | EMC | 33.63 | 33.74 | 33.49 | 33.62 | 33.62 | 12,426 |
| 2026-02-10 | EL | 98.87 | 103.84 | 97.95 | 100.99 | 100.99 | 4.211e+6 |
| 2026-02-10 | EME | 778.94 | 792.44 | 768.32 | 778.7 | 778.7 | 349,821 |
| 2026-02-10 | CZR | 20.74 | 21.09 | 20.54 | 20.75 | 20.75 | 7.281e+6 |
| 2026-02-10 | FITB | 53.67 | 54.42 | 53.09 | 54.01 | 54.01 | 1.051e+7 |
| 2026-02-10 | EA | 201.97 | 203.16 | 200.99 | 202.39 | 202.39 | 2.840e+6 |
| 2026-02-10 | FIX | 1,278.95 | 1,293.82 | 1,248.86 | 1,268.47 | 1,268.47 | 308,593 |
| 2026-02-10 | EQR | 63.91 | 64.94 | 63.91 | 64.79 | 64.79 | 6.663e+6 |
| 2026-02-10 | FLR | 48.32 | 49.18 | 47.92 | 48.13 | 48.13 | 2.588e+6 |
| 2026-02-10 | AMCR | 47.97 | 48.4 | 47.75 | 47.9 | 47.9 | 4.206e+6 |
| 2026-02-10 | FMC | 15.39 | 16.67 | 15.31 | 15.93 | 15.93 | 5.832e+6 |
| 2026-02-10 | LULU | 176.32 | 184.5 | 176.01 | 180.62 | 180.62 | 2.267e+6 |
| 2026-02-10 | FOSL | 3.73 | 3.92 | 3.7 | 3.85 | 3.85 | 413,400 |
| 2026-02-10 | GDDY | 98.6 | 98.81 | 95.62 | 96.09 | 96.09 | 1.781e+6 |
| 2026-02-10 | FOX | 57.14 | 57.79 | 56.75 | 57.17 | 57.17 | 1.771e+6 |
| 2026-02-10 | FISV | 59.64 | 63.59 | 58.62 | 62.59 | 62.59 | 1.351e+7 |
| 2026-02-10 | FOXA | 63.18 | 63.7 | 62.76 | 63.06 | 63.06 | 4.260e+6 |
| 2026-02-10 | KMI | 30.93 | 31.25 | 30.61 | 30.72 | 30.72 | 1.232e+7 |
| 2026-02-10 | FSLR | 219 | 229.24 | 218.06 | 226.24 | 226.24 | 2.460e+6 |
| 2026-02-10 | IRM | 96.52 | 99.42 | 95.63 | 98.51 | 98.51 | 1.891e+6 |
| 2026-02-10 | FTNT | 86.35 | 87.49 | 85.17 | 85.53 | 85.53 | 7.859e+6 |
| 2026-02-10 | BKR | 59.32 | 59.44 | 58.02 | 58.73 | 58.73 | 9.009e+6 |
| 2026-02-10 | GD | 359.82 | 359.83 | 354.63 | 357.17 | 357.17 | 694,273 |
| 2026-02-10 | ILMN | 117.5 | 119.92 | 115.21 | 119.32 | 119.32 | 2.485e+6 |
| 2026-02-10 | GE | 316.48 | 319.6 | 315.42 | 315.87 | 315.87 | 4.611e+6 |
| 2026-02-10 | HOLX | 75.16 | 75.26 | 75.1 | 75.15 | 75.15 | 1.793e+6 |