Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35701–35750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | CE | 52.61 | 55.1 | 52.2 | 54.83 | 54.83 | 2.115e+6 |
| 2026-02-06 | BAX | 21.73 | 21.86 | 21.3 | 21.72 | 21.72 | 1.355e+7 |
| 2026-02-06 | EXR | 137.71 | 138.87 | 136.99 | 138.41 | 138.41 | 1.260e+6 |
| 2026-02-06 | BBBY | 5.24 | 5.55 | 5.13 | 5.47 | 5.47 | 1.854e+6 |
| 2026-02-06 | GNRC | 175.88 | 183.93 | 175.88 | 183.53 | 183.53 | 995,938 |
| 2026-02-06 | BBY | 67.32 | 69.46 | 67.22 | 69.35 | 69.35 | 3.052e+6 |
| 2026-02-06 | LULU | 170 | 175.43 | 170 | 172.85 | 172.85 | 1.954e+6 |
| 2026-02-06 | BDX | 161.52 | 164.59 | 160.06 | 164.06 | 164.06 | 2.854e+6 |
| 2026-02-06 | ECL | 286.82 | 290.3 | 286.06 | 289.55 | 289.55 | 1.536e+6 |
| 2026-02-06 | BEN | 26.87 | 27.1 | 26.46 | 26.81 | 26.81 | 4.964e+6 |
| 2026-02-06 | FANG | 162.78 | 166.58 | 162.65 | 165.03 | 165.03 | 2.091e+6 |
| 2026-02-06 | BG | 112.49 | 116.08 | 111.52 | 114.51 | 114.51 | 1.672e+6 |
| 2026-02-06 | HOLX | 74.81 | 74.97 | 74.81 | 74.81 | 74.81 | 3.100e+6 |
| 2026-02-06 | BHF | 63.99 | 64.05 | 63.69 | 63.73 | 63.73 | 426,450 |
| 2026-02-06 | INTU | 435.77 | 446.62 | 434.06 | 442.4 | 442.4 | 3.646e+6 |
| 2026-02-06 | BIIB | 187.01 | 202.41 | 184.6 | 201.18 | 201.18 | 3.405e+6 |
| 2026-02-06 | COO | 80.42 | 82.18 | 80.22 | 82.1 | 82.1 | 1.508e+6 |
| 2026-02-06 | BIO | 301.66 | 307.39 | 298.35 | 301.5 | 301.5 | 201,716 |
| 2026-02-06 | EOG | 111.91 | 113.89 | 111.13 | 112.82 | 112.82 | 2.533e+6 |
| 2026-02-06 | BK | 121.58 | 123.97 | 121.58 | 123.83 | 123.83 | 3.904e+6 |
| 2026-02-06 | CME | 292.47 | 295.72 | 290.7 | 295.21 | 295.21 | 2.927e+6 |
| 2026-02-06 | BKNG | 177.34 | 180.54 | 174.37 | 177.88 | 177.88 | 1.330e+7 |
| 2026-02-06 | LUMN | 6.6 | 8.19 | 6.5 | 8.06 | 8.06 | 3.261e+7 |
| 2026-02-06 | BLDR | 121.79 | 126 | 120.7 | 124.42 | 124.42 | 1.868e+6 |
| 2026-02-06 | JNJ | 237.7 | 239.66 | 236.72 | 238.72 | 238.72 | 8.274e+6 |
| 2026-02-06 | BLK | 1,063.58 | 1,069.42 | 1,041.77 | 1,050.53 | 1,050.53 | 1.344e+6 |
| 2026-02-06 | JEF | 57.07 | 58.79 | 57 | 58.05 | 58.05 | 3.084e+6 |
| 2026-02-06 | BR | 192.74 | 194.9 | 180.1 | 180.92 | 180.92 | 1.932e+6 |
| 2026-02-06 | KKR | 102.17 | 103.57 | 99.61 | 102.81 | 102.81 | 1.333e+7 |
| 2026-02-06 | BRK-B | 504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 4.422e+6 |
| 2026-02-06 | CHRW | 198.01 | 202.65 | 196.87 | 199.91 | 199.91 | 2.532e+6 |
| 2026-02-06 | BRO | 72.82 | 73.91 | 72.7 | 73.57 | 73.57 | 2.275e+6 |
| 2026-02-06 | BF-B | 28.7 | 29.23 | 28.7 | 29.18 | 29.18 | 3.603e+6 |
| 2026-02-06 | BSX | 77.24 | 79.17 | 75.11 | 76.27 | 76.27 | 3.489e+7 |
| 2026-02-06 | FTI | 56.72 | 59.4 | 56.7 | 58.98 | 58.98 | 5.123e+6 |
| 2026-02-06 | BWA | 50.37 | 52.12 | 50.34 | 52.08 | 52.08 | 2.162e+6 |
| 2026-02-06 | CBOE | 266.84 | 274.24 | 255.14 | 272.69 | 272.69 | 1.624e+6 |
| 2026-02-06 | BX | 126.75 | 127.57 | 124.29 | 127.02 | 127.02 | 1.166e+7 |
| 2026-02-06 | COIN | 154.56 | 165.52 | 151.57 | 165.12 | 165.12 | 1.978e+7 |
| 2026-02-06 | BXP | 62.24 | 63.96 | 62.02 | 63.85 | 63.85 | 3.462e+6 |
| 2026-02-06 | CAT | 691.25 | 726.02 | 689.21 | 724.82 | 724.82 | 3.360e+6 |
| 2026-02-06 | C | 116.81 | 122.39 | 116.81 | 122.11 | 122.11 | 1.525e+7 |
| 2026-02-06 | CMG | 38.78 | 40.14 | 38.78 | 39.39 | 39.39 | 1.754e+7 |
| 2026-02-06 | CAG | 19.09 | 19.23 | 18.87 | 18.87 | 18.87 | 1.115e+7 |
| 2026-02-06 | LYB | 53.6 | 54.83 | 53.44 | 54.44 | 54.44 | 3.826e+6 |
| 2026-02-06 | CARR | 62.74 | 65.01 | 62.54 | 63.69 | 63.69 | 1.180e+7 |
| 2026-02-06 | CPT | 105.97 | 107.92 | 103.95 | 105.48 | 105.48 | 2.419e+6 |
| 2026-02-06 | CASY | 651.34 | 663.95 | 651.34 | 660.44 | 660.44 | 430,047 |
| 2026-02-06 | CTRA | 30.14 | 30.72 | 30.01 | 30.44 | 30.44 | 8.538e+6 |
| 2026-02-06 | CB | 331.01 | 334.36 | 326.66 | 330 | 330 | 1.839e+6 |