Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35201–35250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-09 | CRH | 125.6 | 126.71 | 125.25 | 125.94 | 125.94 | 3.089e+6 |
| 2026-02-09 | CNC | 38.42 | 38.88 | 37.71 | 38.04 | 38.04 | 7.872e+6 |
| 2026-02-09 | GDDY | 96.55 | 98.7 | 95.65 | 98.07 | 98.07 | 1.663e+6 |
| 2026-02-09 | DOC | 16.44 | 16.52 | 16.23 | 16.46 | 16.46 | 5.709e+6 |
| 2026-02-09 | FLS | 85 | 87.16 | 85 | 85.35 | 85.35 | 1.553e+6 |
| 2026-02-09 | DOV | 222.43 | 224.71 | 221.59 | 224.47 | 224.47 | 1.284e+6 |
| 2026-02-09 | DPZ | 393.02 | 393.95 | 387.05 | 390.19 | 390.19 | 837,860 |
| 2026-02-09 | DTE | 133.48 | 134.43 | 132.99 | 133.99 | 133.99 | 1.024e+6 |
| 2026-02-09 | DVA | 140 | 141.5 | 136.19 | 137.64 | 137.64 | 1.488e+6 |
| 2026-02-09 | DOW | 31.13 | 32.15 | 30.65 | 31.7 | 31.7 | 1.028e+7 |
| 2026-02-09 | DVN | 43.43 | 43.79 | 43.14 | 43.25 | 43.25 | 7.811e+6 |
| 2026-02-09 | F | 13.44 | 13.47 | 13.22 | 13.28 | 13.28 | 5.978e+7 |
| 2026-02-09 | DXC | 14.76 | 14.82 | 13.89 | 14.32 | 14.32 | 4.628e+6 |
| 2026-02-09 | LMT | 622.01 | 635.63 | 621.74 | 634.95 | 634.95 | 1.590e+6 |
| 2026-02-09 | DXCM | 69.01 | 70.21 | 67.87 | 70.16 | 70.16 | 4.032e+6 |
| 2026-02-09 | CMI | 576.4 | 599.18 | 572.16 | 597.49 | 597.49 | 1.356e+6 |
| 2026-02-09 | EBAY | 86.01 | 87.29 | 85.63 | 87.07 | 87.07 | 4.815e+6 |
| 2026-02-09 | EFX | 193.33 | 199.75 | 190.92 | 198.37 | 198.37 | 2.077e+6 |
| 2026-02-09 | EG | 324.58 | 328.54 | 318.02 | 320.12 | 320.12 | 407,425 |
| 2026-02-09 | EIX | 62.95 | 63.37 | 62.38 | 63.03 | 63.03 | 2.185e+6 |
| 2026-02-09 | ELV | 332.35 | 337.49 | 322.68 | 325.49 | 325.49 | 1.967e+6 |
| 2026-02-09 | GT | 10.54 | 10.62 | 10.39 | 10.52 | 10.52 | 1.153e+7 |
| 2026-02-09 | HRB | 32.32 | 32.6 | 31.79 | 32.33 | 32.33 | 2.812e+6 |
| 2026-02-09 | EMC | 33.26 | 33.69 | 33.26 | 33.66 | 33.66 | 3,400 |
| 2026-02-09 | CRWD | 396.19 | 410.75 | 386.25 | 408.04 | 408.04 | 2.826e+6 |
| 2026-02-09 | EME | 761.05 | 787.5 | 761.05 | 775.85 | 775.85 | 404,324 |
| 2026-02-09 | MAC | 19.37 | 19.5 | 18.88 | 18.88 | 18.88 | 1.676e+6 |
| 2026-02-09 | ETN | 370.81 | 378.29 | 368.59 | 374.85 | 374.85 | 2.809e+6 |
| 2026-02-09 | HOLX | 74.84 | 75.03 | 74.84 | 75.02 | 75.02 | 1.804e+6 |
| 2026-02-09 | FITB | 54.52 | 54.53 | 53.68 | 53.84 | 53.84 | 7.886e+6 |
| 2026-02-09 | FTV | 60.07 | 60.65 | 59.62 | 60.63 | 60.63 | 3.346e+6 |
| 2026-02-09 | EA | 199.82 | 201.83 | 199.71 | 200.68 | 200.68 | 4.441e+6 |
| 2026-02-09 | CZR | 20.55 | 20.92 | 20.45 | 20.65 | 20.65 | 4.821e+6 |
| 2026-02-09 | FIX | 1,227.73 | 1,298.76 | 1,217.94 | 1,282.48 | 1,282.48 | 356,265 |
| 2026-02-09 | FLR | 47.3 | 48.66 | 47 | 48.25 | 48.25 | 2.589e+6 |
| 2026-02-09 | FMC | 14.71 | 15.66 | 14.68 | 15.32 | 15.32 | 7.145e+6 |
| 2026-02-09 | HUBB | 498.81 | 506.93 | 495.35 | 504.77 | 504.77 | 610,244 |
| 2026-02-09 | FOSL | 3.49 | 3.79 | 3.4 | 3.74 | 3.74 | 586,634 |
| 2026-02-09 | LULU | 173 | 175.89 | 170.27 | 175.68 | 175.68 | 1.665e+6 |
| 2026-02-09 | FOX | 57.99 | 58.97 | 56.31 | 56.45 | 56.45 | 1.988e+6 |
| 2026-02-09 | FOXA | 64.61 | 65.29 | 62.04 | 62.54 | 62.54 | 5.491e+6 |
| 2026-02-09 | FISV | 60 | 60.95 | 59.78 | 60.14 | 60.14 | 1.254e+7 |