Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35651–35700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | FDS | 211.79 | 214.43 | 205.23 | 206.26 | 206.26 | 1.266e+6 |
| 2026-02-06 | ALL | 213.92 | 214.66 | 204.33 | 206.51 | 206.51 | 2.325e+6 |
| 2026-02-06 | COF | 218.77 | 222.79 | 218.23 | 221 | 221 | 3.388e+6 |
| 2026-02-06 | ALLE | 176.41 | 179.59 | 176.25 | 179.09 | 179.09 | 985,400 |
| 2026-02-06 | IBM | 288.72 | 296.02 | 286.91 | 295.07 | 295.07 | 3.744e+6 |
| 2026-02-06 | AMAT | 308.64 | 323.6 | 307.54 | 321.71 | 321.71 | 8.344e+6 |
| 2026-02-06 | HOOD | 77.86 | 84.3 | 77.12 | 82.82 | 82.82 | 5.459e+7 |
| 2026-02-06 | AMD | 197.13 | 209.27 | 196.43 | 208.44 | 208.44 | 5.450e+7 |
| 2026-02-06 | IP | 43.72 | 45.85 | 43.42 | 45.45 | 45.45 | 7.548e+6 |
| 2026-02-06 | AME | 231.75 | 233.19 | 229.63 | 231.54 | 231.54 | 1.169e+6 |
| 2026-02-06 | EVRG | 76.86 | 77.21 | 75.38 | 75.48 | 75.48 | 1.914e+6 |
| 2026-02-06 | AMG | 306.52 | 313.3 | 299.98 | 305.48 | 305.48 | 358,200 |
| 2026-02-06 | LOW | 275.26 | 278.33 | 273.71 | 277.05 | 277.05 | 2.212e+6 |
| 2026-02-06 | AMGN | 364.7 | 379.61 | 363.62 | 378.82 | 378.82 | 3.840e+6 |
| 2026-02-06 | FBIN | 59.8 | 61.52 | 59.66 | 61.11 | 61.11 | 2.104e+6 |
| 2026-02-06 | AMP | 536.3 | 543.4 | 530.48 | 539.42 | 539.42 | 522,300 |
| 2026-02-06 | ETSY | 54.96 | 58.09 | 54.79 | 57.82 | 57.82 | 4.400e+6 |
| 2026-02-06 | AMT | 171.07 | 171.89 | 167.02 | 169.58 | 169.58 | 3.482e+6 |
| 2026-02-06 | INCY | 103.75 | 108.52 | 103.52 | 108.39 | 108.39 | 2.194e+6 |
| 2026-02-06 | AMTM | 36.33 | 38.11 | 36.22 | 37.53 | 37.53 | 4.579e+6 |
| 2026-02-06 | HST | 18.91 | 19.23 | 18.84 | 19.15 | 19.15 | 5.912e+6 |
| 2026-02-06 | AMZN | 202.7 | 211.44 | 200.31 | 210.32 | 210.32 | 1.794e+8 |
| 2026-02-06 | COR | 353.17 | 359.17 | 350.04 | 357.81 | 357.81 | 1.198e+6 |
| 2026-02-06 | AN | 203.1 | 223.41 | 203.1 | 216.65 | 216.65 | 1.183e+6 |
| 2026-02-06 | FCX | 60.23 | 60.88 | 59.58 | 60.54 | 60.54 | 2.012e+7 |
| 2026-02-06 | ANET | 131.4 | 137.61 | 130.32 | 137.49 | 137.49 | 8.987e+6 |
| 2026-02-06 | LRCX | 220.4 | 232.17 | 218.49 | 230.73 | 230.73 | 1.385e+7 |
| 2026-02-06 | AON | 343.8 | 344.09 | 339.68 | 341.14 | 341.14 | 1.326e+6 |
| 2026-02-06 | HSY | 222.41 | 231.12 | 222.41 | 228.26 | 228.26 | 3.831e+6 |
| 2026-02-06 | AOS | 78.26 | 78.78 | 77.95 | 78.53 | 78.53 | 1.103e+6 |
| 2026-02-06 | CMS | 72.41 | 72.76 | 71.04 | 71.74 | 71.74 | 3.472e+6 |
| 2026-02-06 | APA | 26.46 | 27.47 | 26.37 | 27.28 | 27.28 | 5.119e+6 |
| 2026-02-06 | IFF | 73.16 | 74.57 | 72.93 | 74.38 | 74.38 | 1.334e+6 |
| 2026-02-06 | AVB | 167.67 | 172.02 | 167.66 | 171.91 | 171.91 | 1.804e+6 |
| 2026-02-06 | CPRI | 19.8 | 20.57 | 19.79 | 20.18 | 20.18 | 3.871e+6 |
| 2026-02-06 | AWK | 124.72 | 125.52 | 122.44 | 122.62 | 122.62 | 1.370e+6 |
| 2026-02-06 | BKR | 57.39 | 59.13 | 57.16 | 58.51 | 58.51 | 9.351e+6 |
| 2026-02-06 | AXON | 410 | 414.96 | 396.41 | 414.2 | 414.2 | 1.479e+6 |
| 2026-02-06 | AMCR | 47.18 | 47.77 | 46.9 | 47.55 | 47.55 | 7.185e+6 |
| 2026-02-06 | AXP | 357.07 | 360.25 | 353.57 | 358.02 | 358.02 | 3.302e+6 |
| 2026-02-06 | JBHT | 223.35 | 227.8 | 222.96 | 227.49 | 227.49 | 1.065e+6 |
| 2026-02-06 | AYI | 320.25 | 330.53 | 318.82 | 328.16 | 328.16 | 409,611 |
| 2026-02-06 | ENPH | 48.62 | 51.5 | 47.37 | 49.8 | 49.8 | 1.102e+7 |
| 2026-02-06 | AZO | 3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | 3,681.26 | 140,753 |
| 2026-02-06 | AVY | 192.63 | 193.76 | 189.88 | 190.57 | 190.57 | 922,700 |
| 2026-02-06 | BA | 239.4 | 246.3 | 239.4 | 243.03 | 243.03 | 6.701e+6 |
| 2026-02-06 | DHI | 156.96 | 160.77 | 151.1 | 155.8 | 155.8 | 4.552e+6 |
| 2026-02-06 | BAC | 55.24 | 56.55 | 54.98 | 56.21 | 56.21 | 4.247e+7 |
| 2026-02-06 | DGX | 192.36 | 192.76 | 189.11 | 189.88 | 189.88 | 1.100e+6 |
| 2026-02-06 | BALL | 66.38 | 66.53 | 65.61 | 66.27 | 66.27 | 3.375e+6 |