Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

35251–35300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	FSLR	221.3	224.46	217.32	222.13	222.13	2.651e+6
2026-02-09	FTNT	82.27	86.17	81.37	85.93	85.93	9.897e+6
2026-02-09	IRM	94.9	96.89	94.26	96.3	96.3	1.745e+6
2026-02-09	GD	358.74	361.69	357.94	358.44	358.44	807,476
2026-02-09	BBWI	22.56	23.01	22.36	22.92	22.92	4.408e+6
2026-02-09	DUK	119.43	119.99	118.74	119.66	119.66	4.289e+6
2026-02-09	GE	320.57	324.02	315.93	316.28	316.28	4.706e+6
2026-02-09	ERIE	284.67	287.32	267.75	268.02	268.02	246,400
2026-02-09	LVS	57.08	57.73	55.41	56.85	56.85	4.678e+6
2026-02-09	GEHC	79.97	80.47	78.56	79.05	79.05	3.171e+6
2026-02-09	GEV	775.75	814.37	770.55	801.06	801.06	3.106e+6
2026-02-09	GIS	47.14	47.48	46.44	47.3	47.3	4.602e+6
2026-02-09	JBL	256.82	266.41	255.94	265.81	265.81	937,845
2026-02-09	DECK	115.78	116.42	114.23	114.5	114.5	1.899e+6
2026-02-09	CA	24.92	24.96	24.92	24.96	24.96	1,800
2026-02-09	GL	144.81	145.91	140.44	141.09	141.09	563,928
2026-02-09	KDP	28.08	28.29	27.61	28.26	28.26	1.290e+7
2026-02-09	ED	105.57	106.27	104.4	104.97	104.97	1.294e+6
2026-02-09	GLW	123.77	132.08	123.57	131.15	131.15	1.570e+7
2026-02-09	BMY	60.74	61	59.74	60.15	60.15	1.401e+7
2026-02-09	GME	24.89	24.97	24.2	24.64	24.64	5.328e+6
2026-02-09	ILMN	119.72	119.75	116.67	117.25	117.25	2.477e+6
2026-02-09	GM	82.08	82.21	80.39	80.49	80.49	9.767e+6
2026-02-09	GNW	9.02	9.07	8.84	8.88	8.88	3.661e+6
2026-02-09	GOOGL	320.7	327.47	317.04	324.09	324.09	3.964e+7
2026-02-09	KVUE	17.67	17.78	17.55	17.75	17.75	9.150e+7
2026-02-09	ICE	167.91	170.32	167.72	168.93	168.93	3.332e+6
2026-02-09	LEN	113.64	114.88	111.72	113.48	113.48	1.846e+6
2026-02-09	GPC	146.53	147.93	144.41	144.7	144.7	1.203e+6
2026-02-09	CTVA	71.75	73.69	71.67	73.45	73.45	4.263e+6
2026-02-09	GPN	71.77	72.83	71.43	71.53	71.53	4.784e+6
2026-02-09	CRL	187.34	188.7	183.94	185.7	185.7	853,400
2026-02-09	GS	924.14	944.03	922.26	938.68	938.68	2.323e+6
2026-02-09	HRL	24.55	24.61	23.97	24.07	24.07	4.422e+6
2026-02-09	EMR	156.29	159.76	155.85	158.75	158.75	3.058e+6
2026-02-09	GWW	1,184.93	1,195.23	1,172.47	1,187.75	1,187.75	250,000
2026-02-09	HAS	93.33	96.11	92.64	96.1	96.1	4.689e+6
2026-02-09	JNJ	238.98	239.47	235.79	237.38	237.38	9.379e+6
2026-02-09	HBAN	18.96	19.07	18.81	18.81	18.81	1.733e+7
2026-02-09	ECL	288.18	288.42	284.06	287.39	287.39	1.966e+6
2026-02-09	IVZ	26.23	26.84	26.23	26.47	26.47	5.155e+6
2026-02-09	CMG	39.23	39.75	38.66	39.59	39.59	1.717e+7
2026-02-09	EQIX	837.84	850.8	831.93	848.89	848.89	436,700
2026-02-09	JCI	135.58	139	135.58	138.57	138.57	5.143e+6
2026-02-09	CNX	39.47	40.02	38.97	38.98	38.98	2.706e+6
2026-02-09	LKQ	33.65	33.93	33.22	33.45	33.45	1.572e+6
2026-02-09	JKHY	173.2	176.22	169.51	170.94	170.94	1.512e+6
2026-02-09	JPM	319.7	324.74	318.48	320.46	320.46	1.148e+7
2026-02-09	KEYS	229.65	237.01	229.55	235.93	235.93	1.372e+6
2026-02-09	EW	78.13	78.38	76.52	76.8	76.8	6.111e+6

← anterior siguiente →