Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

35301–35350 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	KHC	24.17	24.28	23.95	24.17	24.17	1.329e+7
2026-02-09	COTY	2.66	2.67	2.47	2.55	2.55	1.697e+7
2026-02-09	ITW	289.52	292.34	287.72	288.76	288.76	1.888e+6
2026-02-09	KLAC	1,436.3	1,453.26	1,420.87	1,436.46	1,436.46	1.640e+6
2026-02-09	KMB	102.93	103.7	102.35	103.42	103.42	3.899e+6
2026-02-09	KO	78.14	78.57	77.01	77.44	77.44	2.342e+7
2026-02-09	GILD	150.99	152.13	149.33	150.82	150.82	7.431e+6
2026-02-09	KR	70.52	72.43	68.95	69.38	69.38	1.607e+7
2026-02-09	IR	97.86	99.49	97.6	98.34	98.34	4.795e+6
2026-02-09	LH	274.84	275.33	271.79	273.32	273.32	720,944
2026-02-09	KSS	18.03	18.29	17.26	17.38	17.38	2.991e+6
2026-02-09	L	112.74	114.84	109.93	110.84	110.84	1.247e+6
2026-02-09	LEG	12.87	12.87	12.56	12.59	12.59	1.764e+6
2026-02-09	LHX	348.44	350.78	346.29	349.38	349.38	811,337
2026-02-09	LIN	446.67	455.97	442.53	454.81	454.81	3.611e+6
2026-02-09	INVH	25.96	26.22	25.8	26.12	26.12	5.684e+6
2026-02-09	LYV	140.96	148.21	140.45	147.91	147.91	2.938e+6
2026-02-09	DRI	214.64	218.29	212.6	216.34	216.34	1.239e+6
2026-02-09	MA	542.78	545.61	533.28	534.41	534.41	4.110e+6
2026-02-09	ARE	54.74	55.45	53.53	55.33	55.33	1.326e+6
2026-02-09	CAH	226.01	227.61	224.73	225.21	225.21	1.420e+6
2026-02-09	MAA	130.45	132.07	129.8	131.96	131.96	746,700
2026-02-09	KMI	30.19	30.83	30.17	30.7	30.7	1.171e+7
2026-02-09	LDOS	193.84	195.46	192.74	194.1	194.1	659,800
2026-02-09	BF-B	28.98	29.4	28.67	29.21	29.21	3.070e+6
2026-02-09	MAR	329.96	330.78	324.86	329.92	329.92	2.358e+6
2026-02-09	IDXX	647.72	647.72	629.73	639.79	639.79	518,234
2026-02-09	HAL	34.77	34.96	34.41	34.73	34.73	7.481e+6
2026-02-09	EMN	76.36	77.85	75.73	77.45	77.45	1.664e+6
2026-02-09	ATI	134.91	136.76	133.2	135.66	135.66	1.697e+6
2026-02-09	HOG	20.25	20.28	19.57	19.93	19.93	4.557e+6
2026-02-09	EQT	55.25	56.43	54.82	55.82	55.82	9.427e+6
2026-02-09	ATO	170.33	170.77	168.88	170.51	170.51	1.272e+6
2026-02-09	FTI	58.91	60.28	58.73	59.89	59.89	4.432e+6
2026-02-09	EPAM	181.58	190.71	180.43	190.53	190.53	927,300
2026-02-09	HON	234.94	238.45	234.54	237.35	237.35	3.007e+6
2026-02-09	EXC	43.72	43.83	43.3	43.6	43.6	7.165e+6
2026-02-09	LNC	39.5	39.92	39.02	39.18	39.18	1.469e+6
2026-02-09	EQR	63.38	63.98	62.9	63.9	63.9	3.375e+6
2026-02-09	COP	105.98	107.25	105.44	107.06	107.06	6.338e+6
2026-02-06	WMT	126.79	131.18	126.55	130.66	130.66	2.659e+7
2026-02-06	MAT	21.12	21.54	21.07	21.49	21.49	2.762e+6
2026-02-06	WRB	71.2	71.81	70.04	70.32	70.32	1.521e+6
2026-02-06	MBC	13.33	13.76	13.27	13.59	13.59	3.017e+6
2026-02-06	WST	235.19	249.45	233.32	248.76	248.76	1.481e+6
2026-02-06	MCD	321.1	325.72	319.45	325.34	325.34	2.832e+6
2026-02-06	WTW	330.88	332.91	326.77	328.95	328.95	566,437
2026-02-06	MCHP	73.61	75.87	72.59	75.19	75.19	2.021e+7
2026-02-06	YUM	159.58	162.29	159.58	162.18	162.18	1.438e+6
2026-02-06	MCK	954.2	971.12	934.87	947.89	947.89	1.191e+6

← anterior siguiente →