Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
34851–34900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | AVGO | 330.08 | 351.6 | 329.96 | 343.22 | 343.22 | 3.009e+7 |
| 2026-02-09 | BHF | 63.72 | 63.82 | 63.45 | 63.7 | 63.7 | 420,800 |
| 2026-02-09 | BIIB | 199.83 | 201 | 191.88 | 193.81 | 193.81 | 2.096e+6 |
| 2026-02-09 | BIO | 298.17 | 299.11 | 287.59 | 294.9 | 294.9 | 256,300 |
| 2026-02-09 | BK | 123.74 | 127.5 | 123.3 | 127.11 | 127.11 | 3.615e+6 |
| 2026-02-09 | EXR | 138.98 | 139.4 | 137.46 | 138.75 | 138.75 | 912,800 |
| 2026-02-09 | BKNG | 176.35 | 177.15 | 168.39 | 169.1 | 169.1 | 1.694e+7 |
| 2026-02-09 | COIN | 160.1 | 167.57 | 159.01 | 167.25 | 167.25 | 1.062e+7 |
| 2026-02-09 | HCA | 499.7 | 504.25 | 495.19 | 496.8 | 496.8 | 597,714 |
| 2026-02-09 | BLDR | 125.18 | 125.91 | 122.96 | 124.3 | 124.3 | 1.366e+6 |
| 2026-02-09 | KKR | 102.85 | 108.01 | 102.27 | 106.89 | 106.89 | 1.174e+7 |
| 2026-02-09 | BLK | 1,039.3 | 1,078.68 | 1,038.23 | 1,073.92 | 1,073.92 | 799,466 |
| 2026-02-09 | CHRW | 200.62 | 202.55 | 198.69 | 199.63 | 199.63 | 1.682e+6 |
| 2026-02-09 | BR | 180.37 | 181.94 | 174.91 | 180.07 | 180.07 | 2.401e+6 |
| 2026-02-09 | GOOG | 321.01 | 327.51 | 317.47 | 324.17 | 324.17 | 2.610e+7 |
| 2026-02-09 | BRK-B | 507.32 | 507.61 | 497.29 | 498.08 | 498.08 | 4.573e+6 |
| 2026-02-09 | BRO | 73.31 | 73.79 | 68.27 | 68.48 | 68.48 | 5.035e+6 |
| 2026-02-09 | DLR | 169.3 | 171.96 | 166.66 | 170.97 | 170.97 | 2.249e+6 |
| 2026-02-09 | BSX | 75.61 | 75.79 | 74.08 | 74.12 | 74.12 | 2.113e+7 |
| 2026-02-09 | BWA | 52.09 | 52.84 | 51.86 | 52.58 | 52.58 | 3.533e+6 |
| 2026-02-09 | AVY | 189.79 | 190.8 | 188.25 | 188.53 | 188.53 | 636,300 |
| 2026-02-09 | M | 22.11 | 22.17 | 21.22 | 21.23 | 21.23 | 6.244e+6 |
| 2026-02-09 | BX | 126.93 | 130.58 | 125.85 | 130.21 | 130.21 | 8.577e+6 |
| 2026-02-09 | IPGP | 109.06 | 112.23 | 108.75 | 111.34 | 111.34 | 476,709 |
| 2026-02-09 | IQV | 187.26 | 193.26 | 185.15 | 192.67 | 192.67 | 2.045e+6 |
| 2026-02-09 | BXP | 63.48 | 64.27 | 63.14 | 64.13 | 64.13 | 2.032e+6 |
| 2026-02-09 | CBOE | 274.08 | 280.2 | 271.05 | 280.19 | 280.19 | 1.016e+6 |
| 2026-02-09 | C | 121.62 | 124.57 | 121.12 | 123.19 | 123.19 | 1.289e+7 |
| 2026-02-09 | FE | 46.02 | 46.54 | 45.86 | 46.34 | 46.34 | 4.198e+6 |
| 2026-02-09 | CAG | 18.88 | 18.99 | 18.53 | 18.71 | 18.71 | 1.098e+7 |
| 2026-02-09 | DASH | 181.28 | 186.33 | 178.14 | 186.24 | 186.24 | 6.404e+6 |
| 2026-02-09 | CAT | 723.12 | 742.09 | 720.24 | 740.71 | 740.71 | 2.497e+6 |
| 2026-02-09 | LYB | 54.07 | 55.2 | 53.05 | 54.8 | 54.8 | 3.447e+6 |
| 2026-02-09 | BKR | 58.72 | 59.42 | 58.34 | 59.13 | 59.13 | 8.813e+6 |
| 2026-02-09 | CPT | 105.56 | 106.96 | 105.02 | 106.71 | 106.71 | 1.818e+6 |
| 2026-02-09 | CTRA | 30.22 | 30.63 | 30.14 | 30.29 | 30.29 | 8.839e+6 |
| 2026-02-09 | GRMN | 200.97 | 205.35 | 200.97 | 205.24 | 205.24 | 634,493 |
| 2026-02-09 | FFIV | 276.57 | 279.01 | 274.98 | 278.74 | 278.74 | 578,400 |
| 2026-02-09 | CARR | 63.49 | 65.16 | 63.07 | 65.09 | 65.09 | 8.376e+6 |
| 2026-02-09 | APP | 421.34 | 471.73 | 419.52 | 460.38 | 460.38 | 1.032e+7 |
| 2026-02-09 | CASY | 662.88 | 665.83 | 652.07 | 658.51 | 658.51 | 290,549 |
| 2026-02-09 | CB | 329.92 | 334.6 | 323.12 | 325.21 | 325.21 | 2.206e+6 |
| 2026-02-09 | EL | 99.02 | 100.38 | 96.74 | 98.7 | 98.7 | 4.715e+6 |
| 2026-02-09 | CBRE | 168.96 | 171.54 | 167.69 | 170.98 | 170.98 | 1.006e+6 |
| 2026-02-09 | CCI | 80.05 | 82.22 | 78.82 | 82.06 | 82.06 | 3.556e+6 |
| 2026-02-09 | CCL | 33.11 | 33.26 | 32.43 | 32.46 | 32.46 | 1.835e+7 |
| 2026-02-09 | KEY | 22.76 | 23.13 | 22.76 | 22.79 | 22.79 | 1.199e+7 |
| 2026-02-09 | GEN | 23.9 | 24.62 | 23.76 | 24.35 | 24.35 | 1.044e+7 |
| 2026-02-09 | CDNS | 283.49 | 291.76 | 279.56 | 291 | 291 | 2.724e+6 |
| 2026-02-09 | CDW | 139.62 | 142.44 | 139.07 | 141.88 | 141.88 | 1.299e+6 |