Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

34901–34950 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	CEG	262.38	272.14	259.94	271.37	271.37	4.182e+6
2026-02-09	IBKR	74.64	78.54	74.27	78.34	78.34	3.909e+6
2026-02-09	HLT	312.58	314.39	310.95	313.73	313.73	2.086e+6
2026-02-09	CFG	67.12	68.17	67.12	67.22	67.22	4.987e+6
2026-02-09	CHD	99.75	99.96	97.59	97.8	97.8	2.061e+6
2026-02-09	FRT	104.47	105.08	103.9	104.98	104.98	736,255
2026-02-09	CHTR	231.14	238.65	227	238.25	238.25	2.146e+6
2026-02-09	CI	293.39	295.38	287.12	292.79	292.79	1.731e+6
2026-02-09	HPQ	19.08	19.31	18.83	19.12	19.12	1.667e+7
2026-02-09	CPRT	40.32	40.41	39.94	40.3	40.3	5.432e+6
2026-02-09	CIEN	270.7	297.01	266.61	289.68	289.68	4.304e+6
2026-02-09	COHR	227	247.15	219.68	242.46	242.46	5.941e+6
2026-02-09	FAST	47.46	47.46	46.15	46.27	46.27	9.494e+6
2026-02-09	CINF	172.72	172.98	166.84	167.71	167.71	797,400
2026-02-09	CL	93.42	93.87	92.79	93.58	93.58	5.680e+6
2026-02-09	CLX	116.69	119	116.69	118.1	118.1	2.090e+6
2026-02-09	MAS	72.3	73.04	70.68	70.96	70.96	4.763e+6
2026-02-09	FIS	50.75	51.14	49.79	50.16	50.16	7.096e+6
2026-02-09	CMCSA	30.75	31.32	30.41	31.25	31.25	2.432e+7
2026-02-09	CSCO	84.27	86.78	83.85	86.31	86.31	2.291e+7
2026-02-09	CSX	40.08	40.76	39.81	40.59	40.59	1.166e+7
2026-02-09	HII	399.75	413.16	396.81	404.55	404.55	610,926
2026-02-09	DGX	189.18	190.95	186.77	190.42	190.42	1.926e+6
2026-02-09	KIM	21.54	21.64	21.41	21.52	21.52	3.230e+6
2026-02-09	CTAS	195.07	195.82	193.65	193.79	193.79	1.541e+6
2026-02-09	CTSH	74.79	75.22	73.18	73.71	73.71	5.500e+6
2026-02-09	KMX	47.71	47.76	46.38	46.46	46.46	1.768e+6
2026-02-09	LNT	66.03	66.48	65.66	66.4	66.4	1.707e+6
2026-02-09	CVNA	80.12	82.74	78.6	82.32	82.32	8.291e+6
2026-02-09	LII	528.68	533.39	518.87	527.74	527.74	473,829
2026-02-09	CVS	76.86	77.98	74.85	75.11	75.11	1.073e+7
2026-02-09	EXE	103.33	105.29	99.43	102.07	102.07	6.714e+6
2026-02-09	CVX	177.63	179.41	176.59	179.19	179.19	1.202e+7
2026-02-09	D	61.61	61.76	60.97	61.7	61.7	3.376e+6
2026-02-09	FICO	1,383.42	1,397.74	1,360.88	1,372.76	1,372.76	261,500
2026-02-09	DAL	74.8	75.32	74.1	74.6	74.6	7.613e+6
2026-02-09	DD	46.1	46.84	45.96	46.72	46.72	4.318e+6
2026-02-09	J	147.06	150.23	146.66	150.09	150.09	798,900
2026-02-09	HD	381.81	383.22	375.69	378.47	378.47	3.639e+6
2026-02-09	DDOG	115.05	115.85	111.48	114.01	114.01	1.028e+7
2026-02-09	DE	578.31	586.02	572.62	583.96	583.96	1.102e+6
2026-02-09	APO	133.24	139.02	132.55	132.85	132.85	6.152e+6
2026-02-09	DELL	119.93	121.63	117.5	120.54	120.54	5.017e+6
2026-02-09	INTC	49.59	51.22	47.59	50.24	50.24	9.484e+7
2026-02-09	DG	146.28	149.17	146.17	146.67	146.67	2.247e+6
2026-02-09	DHR	214.18	217.37	212.39	216.2	216.2	3.560e+6
2026-02-09	INFO	25	25	24.94	24.94	24.94	3,904
2026-02-09	DIS	108.69	108.92	106.77	107.13	107.13	1.052e+7
2026-02-09	ISRG	486.05	493.54	483.9	492.84	492.84	2.208e+6
2026-02-09	DLTR	123.77	124.48	122.52	123.17	123.17	2.110e+6

← anterior siguiente →