Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34701–34750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-10 | L | 109.53 | 111.54 | 109.1 | 109.9 | 109.9 | 780,628 |
| 2026-02-10 | GILD | 150.62 | 151.01 | 146.24 | 146.4 | 146.4 | 1.077e+7 |
| 2026-02-10 | LEG | 12.59 | 12.64 | 12.39 | 12.55 | 12.55 | 1.404e+6 |
| 2026-02-10 | HPQ | 19.28 | 20.09 | 19.28 | 19.49 | 19.49 | 1.620e+7 |
| 2026-02-10 | LHX | 350.05 | 350.05 | 340.2 | 343.88 | 343.88 | 920,533 |
| 2026-02-10 | LVS | 56.9 | 56.96 | 55.5 | 56.69 | 56.69 | 3.810e+6 |
| 2026-02-10 | LIN | 452.8 | 462.61 | 452.66 | 458.97 | 458.97 | 2.568e+6 |
| 2026-02-10 | FICO | 1,375.7 | 1,390 | 1,331.33 | 1,380.68 | 1,380.68 | 236,000 |
| 2026-02-10 | LYV | 148.5 | 152.28 | 147.72 | 149.32 | 149.32 | 2.109e+6 |
| 2026-02-10 | CTVA | 73.8 | 74.46 | 73.64 | 74.05 | 74.05 | 3.295e+6 |
| 2026-02-10 | MA | 535.35 | 546.06 | 534.08 | 539.46 | 539.46 | 2.223e+6 |
| 2026-02-10 | ETN | 376.73 | 379.96 | 373.33 | 375.26 | 375.26 | 1.795e+6 |
| 2026-02-10 | MAA | 132.06 | 134.97 | 132.06 | 134.8 | 134.8 | 866,430 |
| 2026-02-10 | IDXX | 643.54 | 650.66 | 638.5 | 646.53 | 646.53 | 491,110 |
| 2026-02-10 | MAR | 348.55 | 362.12 | 346.01 | 357.95 | 357.95 | 4.007e+6 |
| 2026-02-10 | GNRC | 185.89 | 186.51 | 182 | 182.3 | 182.3 | 1.482e+6 |
| 2026-02-10 | EMN | 77.47 | 80.85 | 77.43 | 79.63 | 79.63 | 2.246e+6 |
| 2026-02-10 | COHR | 232.2 | 236.11 | 225.18 | 228.37 | 228.37 | 7.514e+6 |
| 2026-02-10 | ATI | 135.9 | 137.74 | 133.73 | 137.04 | 137.04 | 1.970e+6 |
| 2026-02-10 | INVH | 26.2 | 27.15 | 26.13 | 27.05 | 27.05 | 5.295e+6 |
| 2026-02-10 | HOG | 19.57 | 21.1 | 19.18 | 20.72 | 20.72 | 9.681e+6 |
| 2026-02-10 | HAL | 34.9 | 35.04 | 33.62 | 33.86 | 33.86 | 1.172e+7 |
| 2026-02-10 | EQT | 55.86 | 55.95 | 54.94 | 55.09 | 55.09 | 6.837e+6 |
| 2026-02-10 | KMX | 46.99 | 47.2 | 45.82 | 45.83 | 45.83 | 2.004e+6 |
| 2026-02-10 | ATO | 170.9 | 173.54 | 170.2 | 173.21 | 173.21 | 1.126e+6 |
| 2026-02-10 | ICE | 163.97 | 167.67 | 163.04 | 164.28 | 164.28 | 4.870e+6 |
| 2026-02-10 | HON | 237.48 | 242.24 | 236.76 | 240.81 | 240.81 | 3.889e+6 |
| 2026-02-10 | COP | 106.91 | 107.04 | 105.5 | 105.88 | 105.88 | 5.255e+6 |
| 2026-02-10 | EXC | 43.6 | 44.54 | 43.33 | 44.26 | 44.26 | 8.680e+6 |
| 2026-02-10 | ARE | 55.66 | 56.31 | 55.23 | 55.98 | 55.98 | 1.664e+6 |
| 2026-02-10 | LNC | 39.05 | 39.5 | 38.48 | 38.82 | 38.82 | 2.354e+6 |
| 2026-02-09 | MAT | 21.43 | 21.74 | 21.33 | 21.54 | 21.54 | 3.079e+6 |
| 2026-02-09 | MBC | 13.52 | 13.65 | 13.36 | 13.45 | 13.45 | 2.461e+6 |
| 2026-02-09 | WST | 245.78 | 251.14 | 245.78 | 248.74 | 248.74 | 1.049e+6 |
| 2026-02-09 | MCD | 324.13 | 325.5 | 321.38 | 323.79 | 323.79 | 2.674e+6 |
| 2026-02-09 | WTW | 326.53 | 329.58 | 282.66 | 289.13 | 289.13 | 2.082e+6 |
| 2026-02-09 | MCHP | 73.51 | 74.74 | 72.71 | 73.61 | 73.61 | 1.166e+7 |
| 2026-02-09 | YUM | 161.03 | 161.57 | 157.1 | 158.17 | 158.17 | 2.068e+6 |
| 2026-02-09 | MCK | 949.21 | 966.31 | 938.75 | 961.52 | 961.52 | 785,364 |
| 2026-02-09 | ZION | 63.7 | 64.82 | 63.7 | 64.21 | 64.21 | 1.970e+6 |
| 2026-02-09 | MCO | 450 | 454.28 | 444.09 | 447.44 | 447.44 | 1.888e+6 |
| 2026-02-09 | TXT | 95.08 | 95.72 | 94.46 | 95.45 | 95.45 | 1.605e+6 |
| 2026-02-09 | MDLZ | 59.47 | 60.28 | 58.42 | 60.21 | 60.21 | 1.225e+7 |
| 2026-02-09 | SNA | 364.5 | 366.6 | 360 | 363.3 | 363.3 | 448,317 |
| 2026-02-09 | MDT | 102.75 | 102.79 | 100.61 | 100.83 | 100.83 | 8.889e+6 |
| 2026-02-09 | NE | 41.04 | 41.75 | 39.86 | 41.4 | 41.4 | 4.531e+6 |
| 2026-02-09 | MET | 75.37 | 76.78 | 75.37 | 75.7 | 75.7 | 3.110e+6 |
| 2026-02-09 | PNC | 239.9 | 241.79 | 238.87 | 239.11 | 239.11 | 2.273e+6 |
| 2026-02-09 | META | 662.61 | 682.72 | 658.22 | 676.64 | 676.64 | 1.484e+7 |
| 2026-02-09 | SJM | 107 | 107.33 | 103.83 | 105.22 | 105.22 | 1.627e+6 |