Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34651–34700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | GEHC | 79.38 | 80.56 | 79.1 | 79.19 | 79.19 | 3.868e+6 |
| 2026-02-10 | EOG | 113.16 | 113.16 | 111.32 | 111.83 | 111.83 | 5.404e+6 |
| 2026-02-10 | GEV | 803.38 | 808.89 | 786.53 | 790.32 | 790.32 | 2.458e+6 |
| 2026-02-10 | JBL | 264.26 | 265.19 | 257.13 | 258.79 | 258.79 | 892,180 |
| 2026-02-10 | GIS | 47.31 | 48.07 | 47.25 | 47.85 | 47.85 | 4.910e+6 |
| 2026-02-10 | COTY | 2.56 | 2.69 | 2.53 | 2.54 | 2.54 | 1.452e+7 |
| 2026-02-10 | GL | 140.22 | 142.43 | 138.81 | 141.62 | 141.62 | 425,200 |
| 2026-02-10 | MAS | 76.49 | 78.47 | 74.71 | 77.11 | 77.11 | 6.920e+6 |
| 2026-02-10 | GLW | 128.77 | 132.25 | 127.55 | 127.86 | 127.86 | 1.271e+7 |
| 2026-02-10 | GM | 80.86 | 81.31 | 79.26 | 80.08 | 80.08 | 7.426e+6 |
| 2026-02-10 | GME | 24.51 | 25.21 | 24.02 | 24.82 | 24.82 | 5.798e+6 |
| 2026-02-10 | CRWD | 401.21 | 418.88 | 400.78 | 413.39 | 413.39 | 3.121e+6 |
| 2026-02-10 | GNW | 8.93 | 9.01 | 8.81 | 8.94 | 8.94 | 2.562e+6 |
| 2026-02-10 | KVUE | 17.78 | 18.11 | 17.74 | 17.89 | 17.89 | 9.976e+7 |
| 2026-02-10 | GOOGL | 320.75 | 321.45 | 314.39 | 318.36 | 318.36 | 3.917e+7 |
| 2026-02-10 | HUBB | 502.44 | 509.24 | 498.77 | 501.74 | 501.74 | 489,591 |
| 2026-02-10 | GPC | 146.56 | 146.78 | 144.96 | 145.35 | 145.35 | 838,024 |
| 2026-02-10 | LKQ | 33.09 | 34.09 | 32.29 | 33.86 | 33.86 | 1.460e+6 |
| 2026-02-10 | GPN | 71.78 | 73.94 | 71.46 | 73.04 | 73.04 | 2.767e+6 |
| 2026-02-10 | EMR | 158.94 | 162.26 | 158.69 | 160.42 | 160.42 | 3.171e+6 |
| 2026-02-10 | GS | 940.75 | 956.79 | 925.06 | 944.02 | 944.02 | 3.325e+6 |
| 2026-02-10 | AVGO | 346.75 | 347.28 | 339.13 | 339.73 | 339.73 | 1.954e+7 |
| 2026-02-10 | GWW | 1,187.75 | 1,188.9 | 1,168.13 | 1,185.63 | 1,185.63 | 217,200 |
| 2026-02-10 | KIM | 21.55 | 21.98 | 21.55 | 21.94 | 21.94 | 4.554e+6 |
| 2026-02-10 | HAS | 98.18 | 104.63 | 98.18 | 103.29 | 103.29 | 6.079e+6 |
| 2026-02-10 | CNC | 38.46 | 40.14 | 37.94 | 39.61 | 39.61 | 6.365e+6 |
| 2026-02-10 | HBAN | 18.34 | 18.83 | 18.07 | 18.39 | 18.39 | 4.528e+7 |
| 2026-02-10 | JNJ | 238.71 | 239.23 | 236.62 | 237.09 | 237.09 | 6.723e+6 |
| 2026-02-10 | IVZ | 26.72 | 27.27 | 26.42 | 26.86 | 26.86 | 6.837e+6 |
| 2026-02-10 | ERIE | 269.24 | 278.49 | 265.86 | 277.04 | 277.04 | 286,025 |
| 2026-02-10 | JCI | 138.22 | 139.77 | 137.74 | 138.32 | 138.32 | 4.526e+6 |
| 2026-02-10 | AVY | 188.95 | 190.96 | 187.22 | 189.73 | 189.73 | 515,000 |
| 2026-02-10 | JKHY | 170.51 | 172.35 | 169.01 | 170 | 170 | 1.574e+6 |
| 2026-02-10 | APP | 473.16 | 482 | 461.71 | 472.92 | 472.92 | 6.146e+6 |
| 2026-02-10 | JPM | 320.91 | 324.47 | 313.52 | 316.62 | 316.62 | 9.902e+6 |
| 2026-02-10 | JEF | 59.05 | 60.5 | 57.94 | 59.19 | 59.19 | 1.480e+6 |
| 2026-02-10 | KEYS | 235.57 | 237.97 | 233.71 | 235 | 235 | 975,294 |
| 2026-02-10 | CMG | 39.57 | 39.99 | 38.42 | 38.44 | 38.44 | 1.352e+7 |
| 2026-02-10 | KHC | 24.18 | 24.77 | 23.98 | 24.49 | 24.49 | 2.242e+7 |
| 2026-02-10 | KEY | 22.75 | 23.04 | 22.44 | 22.72 | 22.72 | 1.144e+7 |
| 2026-02-10 | KLAC | 1,420.48 | 1,440.29 | 1,408.38 | 1,427.16 | 1,427.16 | 843,559 |
| 2026-02-10 | CPT | 106.68 | 109.55 | 106.29 | 109.21 | 109.21 | 936,100 |
| 2026-02-10 | KMB | 103.81 | 105.59 | 103.52 | 104.59 | 104.59 | 6.336e+6 |
| 2026-02-10 | ED | 105.42 | 107.81 | 104.82 | 106.69 | 106.69 | 2.368e+6 |
| 2026-02-10 | KO | 76.11 | 76.99 | 75.5 | 76.29 | 76.29 | 2.885e+7 |
| 2026-02-10 | CRH | 125.92 | 128.37 | 125.15 | 128.23 | 128.23 | 4.919e+6 |
| 2026-02-10 | KR | 69.09 | 69.21 | 66.76 | 67.33 | 67.33 | 8.002e+6 |
| 2026-02-10 | FRT | 105.25 | 106.93 | 104.78 | 106.5 | 106.5 | 568,905 |
| 2026-02-10 | KSS | 17.19 | 17.68 | 17.13 | 17.14 | 17.14 | 3.923e+6 |
| 2026-02-10 | ECL | 293.59 | 302.2 | 285.09 | 298.82 | 298.82 | 2.288e+6 |