Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35501–35550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | KEY | 22.63 | 23.07 | 22.62 | 22.99 | 22.99 | 1.510e+7 |
| 2026-02-06 | CDW | 139.01 | 141.16 | 138.24 | 141.06 | 141.06 | 1.689e+6 |
| 2026-02-06 | LDOS | 187.19 | 193.8 | 185.92 | 192.51 | 192.51 | 736,168 |
| 2026-02-06 | CEG | 253.42 | 263.2 | 251.66 | 260.67 | 260.67 | 6.307e+6 |
| 2026-02-06 | IBKR | 71.81 | 74.78 | 70.92 | 74.51 | 74.51 | 4.891e+6 |
| 2026-02-06 | CFG | 67.02 | 67.87 | 66.71 | 67.63 | 67.63 | 4.967e+6 |
| 2026-02-06 | HLT | 308.77 | 314.66 | 307.39 | 314.08 | 314.08 | 1.719e+6 |
| 2026-02-06 | CHD | 99.39 | 100.89 | 99.39 | 99.9 | 99.9 | 1.947e+6 |
| 2026-02-06 | FRT | 104.04 | 105.04 | 103.73 | 104.63 | 104.63 | 928,600 |
| 2026-02-06 | CHTR | 223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3.346e+6 |
| 2026-02-06 | CF | 91.37 | 92.43 | 90.47 | 91.77 | 91.77 | 2.004e+6 |
| 2026-02-06 | CI | 282.17 | 296.17 | 281.95 | 290.45 | 290.45 | 2.866e+6 |
| 2026-02-06 | JBL | 250.91 | 260.42 | 250.91 | 258.11 | 258.11 | 1.173e+6 |
| 2026-02-06 | CIEN | 262.65 | 273 | 251.26 | 271.32 | 271.32 | 3.347e+7 |
| 2026-02-06 | COHR | 216.53 | 234 | 213 | 227.68 | 227.68 | 6.590e+6 |
| 2026-02-06 | CINF | 171.49 | 173.25 | 171.26 | 171.64 | 171.64 | 593,545 |
| 2026-02-06 | BMY | 59.39 | 61.42 | 59.16 | 61.36 | 61.36 | 1.712e+7 |
| 2026-02-06 | CL | 93.87 | 95.06 | 93.31 | 93.83 | 93.83 | 5.790e+6 |
| 2026-02-06 | FAST | 47.65 | 47.99 | 47.15 | 47.48 | 47.48 | 6.480e+6 |
| 2026-02-06 | CLX | 115.35 | 118.36 | 115.29 | 117.87 | 117.87 | 1.912e+6 |
| 2026-02-06 | M | 21.38 | 22.57 | 21.38 | 22.45 | 22.45 | 6.807e+6 |
| 2026-02-06 | CMCSA | 30.46 | 31.07 | 30.42 | 31.01 | 31.01 | 3.079e+7 |
| 2026-02-06 | HRB | 33.51 | 33.84 | 32.27 | 32.44 | 32.44 | 3.864e+6 |
| 2026-02-06 | CSCO | 83.11 | 84.54 | 82.36 | 84.36 | 84.36 | 2.394e+7 |
| 2026-02-06 | KIM | 21.52 | 21.68 | 21.35 | 21.59 | 21.59 | 4.050e+6 |
| 2026-02-06 | CSX | 39.99 | 40.58 | 39.64 | 40.48 | 40.48 | 1.356e+7 |
| 2026-02-06 | KMX | 45.82 | 47.72 | 45.65 | 47.17 | 47.17 | 2.686e+6 |
| 2026-02-06 | CTAS | 193.31 | 195.35 | 192.96 | 194.89 | 194.89 | 1.690e+6 |
| 2026-02-06 | LNT | 67.02 | 67.02 | 65.58 | 66.19 | 66.19 | 4.807e+6 |
| 2026-02-06 | CTSH | 76.35 | 77.4 | 75.72 | 76.16 | 76.16 | 4.418e+6 |
| 2026-02-06 | LII | 523.43 | 533.27 | 523.43 | 528.43 | 528.43 | 464,000 |
| 2026-02-06 | CVNA | 78.27 | 82.57 | 78.06 | 80.73 | 80.73 | 1.838e+7 |
| 2026-02-06 | ICE | 169.31 | 173.3 | 166.28 | 168.46 | 168.46 | 3.540e+6 |
| 2026-02-06 | CVS | 75.7 | 78.26 | 75.52 | 77.66 | 77.66 | 7.083e+6 |
| 2026-02-06 | EXE | 108.71 | 111.01 | 108.26 | 109.12 | 109.12 | 1.738e+6 |
| 2026-02-06 | CVX | 176.93 | 178.7 | 176.16 | 177.48 | 177.48 | 9.902e+6 |
| 2026-02-06 | EQIX | 807.52 | 840.12 | 805.24 | 839.37 | 839.37 | 615,514 |
| 2026-02-06 | D | 62.32 | 62.76 | 61.01 | 61.67 | 61.67 | 3.659e+6 |
| 2026-02-06 | FICO | 1,365.39 | 1,413.33 | 1,365.39 | 1,391 | 1,391 | 364,130 |
| 2026-02-06 | DAL | 70.11 | 75.26 | 69.89 | 74.95 | 74.95 | 1.347e+7 |
| 2026-02-06 | ARE | 54.14 | 55.2 | 53.54 | 55.03 | 55.03 | 1.775e+6 |
| 2026-02-06 | DD | 45.88 | 46.47 | 45.42 | 46.36 | 46.36 | 3.557e+6 |
| 2026-02-06 | HD | 378.81 | 383.8 | 376.58 | 382.59 | 382.59 | 4.685e+6 |
| 2026-02-06 | DDOG | 109 | 112.38 | 105.66 | 111.69 | 111.69 | 7.126e+6 |
| 2026-02-06 | COTY | 2.66 | 2.92 | 2.44 | 2.66 | 2.66 | 4.192e+7 |
| 2026-02-06 | DE | 566.34 | 582.36 | 565.9 | 581.41 | 581.41 | 1.441e+6 |
| 2026-02-06 | EMR | 151.59 | 156.27 | 151.09 | 156.14 | 156.14 | 3.401e+6 |
| 2026-02-06 | DELL | 116.54 | 122.2 | 116.14 | 120.68 | 120.68 | 7.918e+6 |
| 2026-02-06 | FDX | 362.61 | 369.36 | 360.86 | 367.74 | 367.74 | 2.196e+6 |
| 2026-02-06 | DG | 145.84 | 147.51 | 145.13 | 145.96 | 145.96 | 1.715e+6 |