Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

35051–35100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	IP	45.11	46.67	44.37	46.34	46.34	8.734e+6
2026-02-09	AMG	304.33	309.52	304.32	304.6	304.6	459,421
2026-02-09	EVRG	75.35	75.97	75.05	75.87	75.87	1.410e+6
2026-02-09	AMGN	375.25	379.11	367.01	370.44	370.44	2.844e+6
2026-02-09	LOW	277	277.67	273.14	275.57	275.57	2.471e+6
2026-02-09	AMP	537.99	543.37	535.65	537.15	537.15	679,834
2026-02-09	FBIN	61.21	61.21	59.81	59.97	59.97	1.483e+6
2026-02-09	AMT	169.36	172.53	167.64	171.99	171.99	2.508e+6
2026-02-09	ETSY	56.52	56.74	54.43	55.1	55.1	2.790e+6
2026-02-09	AMTM	37.6	37.9	36.52	36.59	36.59	3.519e+6
2026-02-09	INCY	108.5	109.48	106.58	109.03	109.03	2.701e+6
2026-02-09	AMZN	208.97	212.81	203.35	208.72	208.72	9.118e+7
2026-02-09	HST	19.12	19.37	19	19.33	19.33	4.523e+6
2026-02-09	AN	215.81	217.99	207.9	210.43	210.43	865,900
2026-02-09	COR	357.83	365.8	357.47	361.81	361.81	1.155e+6
2026-02-09	ANET	138.28	142.27	136.06	141.74	141.74	6.801e+6
2026-02-09	FCX	61.22	64.03	61.15	63.47	63.47	1.475e+7
2026-02-09	AON	339.86	343.01	308.31	309.52	309.52	3.886e+6
2026-02-09	LRCX	228.73	231.04	223.12	229	229	9.977e+6
2026-02-09	AOS	78.22	79.34	77.94	78.63	78.63	1.125e+6
2026-02-09	HSY	228.91	231.56	226.8	227.29	227.29	2.482e+6
2026-02-09	APA	27.28	27.74	27.09	27.31	27.31	4.848e+6
2026-02-09	CMS	71.35	71.85	70.61	71.72	71.72	2.811e+6
2026-02-09	AVB	170.74	171.88	169.87	171.55	171.55	839,126
2026-02-09	IFF	74.53	74.82	73.27	74.74	74.74	1.266e+6
2026-02-09	AWK	122.62	122.83	119.61	121.26	121.26	1.828e+6
2026-02-09	CPRI	20.01	20.18	19.57	20.06	20.06	3.544e+6
2026-02-09	AXON	418.22	434.61	412	433.77	433.77	1.508e+6
2026-02-09	AMCR	47.11	48.03	46.49	47.78	47.78	5.383e+6
2026-02-09	JBHT	227.28	227.32	222.47	225.85	225.85	945,200
2026-02-09	ADM	65.41	66.63	64.59	66.41	66.41	3.275e+6
2026-02-09	AJG	239.39	241.27	216.71	217.13	217.13	3.457e+6
2026-02-09	ENPH	50.01	50.88	47.57	50.3	50.3	6.912e+6
2026-02-09	AXP	357.87	360.6	354.56	358.53	358.53	2.220e+6
2026-02-09	DHI	156.33	157.53	152.84	153.04	153.04	3.053e+6
2026-02-09	AYI	326.43	334.64	325.77	330.56	330.56	296,441
2026-02-09	FDX	366.47	368.19	361.68	363.13	363.13	1.485e+6
2026-02-09	AZO	3,658.25	3,681	3,616.82	3,634.29	3,634.29	116,000
2026-02-09	CE	54.56	55.74	53.88	54.98	54.98	2.175e+6
2026-02-09	BA	242	245.84	240.5	244.71	244.71	4.707e+6
2026-02-09	CSGP	49.64	51.36	48.56	50.96	50.96	8.650e+6
2026-02-09	BAC	56.07	56.4	55.86	56.09	56.09	3.197e+7
2026-02-09	GNRC	183.6	186	180.87	185.83	185.83	930,098
2026-02-09	FANG	164.02	165.57	163.04	164.07	164.07	1.739e+6
2026-02-09	INTU	437.32	439.8	429.61	436.15	436.15	3.721e+6
2026-02-09	BALL	65.82	66.48	65.14	66.45	66.45	2.279e+6
2026-02-09	COO	81.5	81.74	80.34	81.48	81.48	1.515e+6
2026-02-09	BAX	21.48	21.74	21.09	21.72	21.72	8.336e+6
2026-02-09	BBBY	5.36	5.61	5.28	5.52	5.52	1.689e+6
2026-02-09	EOG	112.5	113.75	112.38	112.99	112.99	3.372e+6

← anterior siguiente →