Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35801–35850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-06 | CA | 24.96 | 25.02 | 24.89 | 24.91 | 24.91 | 33,100 |
| 2026-02-06 | DHR | 216.49 | 217.94 | 213.94 | 216.15 | 216.15 | 4.311e+6 |
| 2026-02-06 | INTC | 49.1 | 51.3 | 48.83 | 50.59 | 50.59 | 1.156e+8 |
| 2026-02-06 | DIS | 106.13 | 108.96 | 105.37 | 108.7 | 108.7 | 1.211e+7 |
| 2026-02-06 | IDXX | 642.39 | 650.38 | 639.03 | 644.61 | 644.61 | 562,640 |
| 2026-02-06 | DLTR | 120.62 | 125.18 | 120.33 | 123.83 | 123.83 | 3.085e+6 |
| 2026-02-06 | ISRG | 482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2.521e+6 |
| 2026-02-06 | DOC | 16.35 | 16.57 | 16.27 | 16.47 | 16.47 | 8.340e+6 |
| 2026-02-06 | F | 13.46 | 13.56 | 13.35 | 13.48 | 13.48 | 5.559e+7 |
| 2026-02-06 | DOV | 219.51 | 223.52 | 218.35 | 223.15 | 223.15 | 1.209e+6 |
| 2026-02-06 | CMI | 546.26 | 573.99 | 541.47 | 573.99 | 573.99 | 2.618e+6 |
| 2026-02-06 | DPZ | 388.04 | 394.73 | 388.04 | 392.89 | 392.89 | 757,701 |
| 2026-02-06 | CRH | 123.01 | 126.56 | 122.46 | 126.23 | 126.23 | 3.244e+6 |
| 2026-02-06 | DTE | 136.18 | 136.65 | 133.05 | 133.77 | 133.77 | 1.604e+6 |
| 2026-02-06 | CNC | 37.24 | 39.85 | 36.06 | 38.46 | 38.46 | 1.661e+7 |
| 2026-02-06 | DVA | 149 | 151.42 | 139.54 | 140.83 | 140.83 | 2.255e+6 |
| 2026-02-06 | GDDY | 96.74 | 98.54 | 95.54 | 97.22 | 97.22 | 2.177e+6 |
| 2026-02-06 | DVN | 43.08 | 43.77 | 42.86 | 43.58 | 43.58 | 1.122e+7 |
| 2026-02-06 | HPQ | 18.84 | 19.59 | 18.84 | 19.34 | 19.34 | 1.495e+7 |
| 2026-02-06 | DXC | 14.21 | 15.32 | 14.21 | 15.2 | 15.2 | 2.738e+6 |
| 2026-02-06 | FLS | 76.8 | 86.03 | 76.8 | 85.2 | 85.2 | 3.277e+6 |
| 2026-02-06 | DXCM | 70.57 | 70.68 | 68.68 | 69.97 | 69.97 | 3.660e+6 |
| 2026-02-06 | HCA | 513.23 | 515.23 | 498.93 | 500.94 | 500.94 | 939,562 |
| 2026-02-06 | EBAY | 86.96 | 88.37 | 84.28 | 86.26 | 86.26 | 6.140e+6 |
| 2026-02-06 | GM | 83.34 | 84.5 | 82.44 | 84.04 | 84.04 | 8.053e+6 |
| 2026-02-06 | EFX | 189.46 | 194.96 | 189.46 | 194.42 | 194.42 | 3.109e+6 |
| 2026-02-06 | DOW | 30.64 | 31.49 | 30.45 | 31.41 | 31.41 | 8.977e+6 |
| 2026-02-06 | EG | 324.48 | 330.78 | 324.48 | 326.35 | 326.35 | 399,851 |
| 2026-02-06 | CPRT | 39.86 | 40.75 | 39.84 | 40.36 | 40.36 | 8.329e+6 |
| 2026-02-06 | EIX | 63.45 | 63.9 | 62.42 | 63.24 | 63.24 | 2.368e+6 |
| 2026-02-06 | EA | 199.21 | 200.06 | 197.75 | 199.81 | 199.81 | 3.744e+6 |
| 2026-02-06 | ELV | 327.98 | 337.09 | 325.82 | 336.9 | 336.9 | 2.055e+6 |
| 2026-02-06 | HII | 373.72 | 398.75 | 373.71 | 396.53 | 396.53 | 774,860 |
| 2026-02-06 | EMC | 32.84 | 33.4 | 32.84 | 33.4 | 33.4 | 15,030 |
| 2026-02-06 | GT | 10.23 | 10.59 | 10.19 | 10.54 | 10.54 | 9.372e+6 |
| 2026-02-06 | EME | 734.81 | 766.03 | 734.54 | 763.97 | 763.97 | 371,410 |
| 2026-02-06 | MAC | 19.32 | 19.56 | 19.2 | 19.44 | 19.44 | 2.163e+6 |
| 2026-02-06 | FITB | 53.92 | 54.86 | 53.85 | 54.59 | 54.59 | 1.632e+7 |
| 2026-02-06 | MAS | 70.95 | 72.63 | 70.74 | 72.21 | 72.21 | 2.995e+6 |
| 2026-02-06 | FIX | 1,173.93 | 1,229.37 | 1,173.93 | 1,229.14 | 1,229.14 | 279,177 |
| 2026-02-06 | ILMN | 125.99 | 128.16 | 117.67 | 119.72 | 119.72 | 4.451e+6 |
| 2026-02-06 | FLR | 45.96 | 47.72 | 45.75 | 46.92 | 46.92 | 3.806e+6 |