Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35851–35900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | ETN | 357.21 | 372.7 | 355.59 | 371.63 | 371.63 | 3.106e+6 |
| 2026-02-06 | FMC | 13.52 | 14.77 | 13.21 | 14.69 | 14.69 | 9.423e+6 |
| 2026-02-06 | ADP | 232.27 | 233.76 | 228.4 | 229.47 | 229.47 | 3.223e+6 |
| 2026-02-06 | FOSL | 3.28 | 3.48 | 3.28 | 3.41 | 3.41 | 361,805 |
| 2026-02-06 | HUBB | 493.95 | 502.5 | 489.99 | 502.43 | 502.43 | 938,004 |
| 2026-02-06 | FOX | 59.13 | 59.39 | 57.41 | 58.04 | 58.04 | 1.776e+6 |
| 2026-02-06 | DRI | 212.74 | 218.77 | 212.74 | 214.62 | 214.62 | 1.408e+6 |
| 2026-02-06 | FOXA | 65.69 | 66.07 | 63.79 | 64.46 | 64.46 | 4.769e+6 |
| 2026-02-06 | DUK | 121.9 | 122.18 | 119.29 | 119.8 | 119.8 | 4.412e+6 |
| 2026-02-06 | FSLR | 233.99 | 236.76 | 214.74 | 218.73 | 218.73 | 5.264e+6 |
| 2026-02-06 | CAH | 225.66 | 230.25 | 225.61 | 225.77 | 225.77 | 2.250e+6 |
| 2026-02-06 | FTNT | 81.8 | 83.52 | 77.27 | 82.76 | 82.76 | 1.523e+7 |
| 2026-02-06 | LVS | 56.59 | 57.34 | 56.38 | 57.17 | 57.17 | 5.516e+6 |
| 2026-02-06 | GD | 352.92 | 359.98 | 352.39 | 358.41 | 358.41 | 1.096e+6 |
| 2026-02-06 | DASH | 186.31 | 188.87 | 180.1 | 182.47 | 182.47 | 7.203e+6 |
| 2026-02-06 | GE | 310.24 | 322.71 | 309.77 | 320.53 | 320.53 | 5.801e+6 |
| 2026-02-06 | GEN | 23.47 | 24.74 | 23.35 | 24 | 24 | 1.263e+7 |
| 2026-02-06 | GEHC | 82.45 | 83.47 | 80.43 | 80.62 | 80.62 | 3.469e+6 |
| 2026-02-06 | IR | 97.36 | 99.26 | 96.89 | 98.45 | 98.45 | 6.260e+6 |
| 2026-02-06 | GEV | 757.61 | 779.09 | 752.55 | 778.88 | 778.88 | 3.284e+6 |
| 2026-02-06 | FFIV | 273.61 | 278.93 | 272.22 | 276.57 | 276.57 | 516,806 |
| 2026-02-06 | GIS | 47.52 | 48.06 | 46.86 | 47.08 | 47.08 | 6.088e+6 |
| 2026-02-06 | EQR | 60.72 | 64.23 | 60.72 | 63.13 | 63.13 | 3.802e+6 |
| 2026-02-06 | GL | 148.44 | 148.64 | 145.22 | 146.17 | 146.17 | 510,418 |
| 2026-02-06 | HAL | 33.74 | 35 | 33.69 | 34.81 | 34.81 | 1.264e+7 |
| 2026-02-06 | GLW | 114.68 | 122.33 | 113.12 | 121.93 | 121.93 | 1.215e+7 |
| 2026-02-06 | CZR | 20.35 | 21.1 | 20.12 | 20.52 | 20.52 | 1.126e+7 |
| 2026-02-06 | GME | 24.8 | 25.4 | 24.44 | 24.98 | 24.98 | 1.002e+7 |
| 2026-02-06 | COP | 103.67 | 106.5 | 103.54 | 106 | 106 | 6.756e+6 |
| 2026-02-06 | GNW | 8.99 | 9.09 | 8.97 | 9.03 | 9.03 | 3.243e+6 |
| 2026-02-06 | CRL | 184.89 | 191.5 | 182.47 | 189.21 | 189.21 | 987,700 |
| 2026-02-06 | GOOGL | 326.95 | 330.14 | 319.69 | 322.63 | 322.63 | 5.638e+7 |
| 2026-02-06 | IPGP | 101.26 | 110 | 101.26 | 109.61 | 109.61 | 529,517 |
| 2026-02-06 | GPC | 144.78 | 147.24 | 144.22 | 147.17 | 147.17 | 883,500 |
| 2026-02-06 | AVGO | 319.43 | 334.3 | 315.63 | 332.22 | 332.22 | 3.300e+7 |
| 2026-02-06 | GPN | 71.67 | 73.12 | 70.84 | 72.62 | 72.62 | 2.240e+6 |
| 2026-02-06 | INFO | 24.65 | 24.78 | 24.65 | 24.76 | 24.76 | 9,200 |
| 2026-02-06 | GS | 903.11 | 926.88 | 902.47 | 923.88 | 923.88 | 2.473e+6 |
| 2026-02-06 | FE | 46.22 | 46.75 | 45.83 | 46.15 | 46.15 | 3.240e+6 |
| 2026-02-06 | GWW | 1,190.2 | 1,194.45 | 1,172.41 | 1,192.98 | 1,192.98 | 233,100 |
| 2026-02-06 | IQV | 183.12 | 190.09 | 182.77 | 187.49 | 187.49 | 3.443e+6 |
| 2026-02-06 | HAS | 95.84 | 95.95 | 93.06 | 93.2 | 93.2 | 3.119e+6 |
| 2026-02-06 | KDP | 27.74 | 28.19 | 27.67 | 28.16 | 28.16 | 7.810e+6 |
| 2026-02-06 | HBAN | 19.05 | 19.26 | 18.99 | 19.08 | 19.08 | 3.019e+7 |
| 2026-02-06 | GOOG | 327.12 | 330.4 | 319.92 | 322.87 | 322.87 | 3.388e+7 |
| 2026-02-06 | IVZ | 25.99 | 26.55 | 25.76 | 26.4 | 26.4 | 6.239e+6 |
| 2026-02-06 | CTVA | 73 | 73.7 | 72 | 72.44 | 72.44 | 4.199e+6 |
| 2026-02-06 | ED | 107.8 | 108.83 | 104.99 | 105.62 | 105.62 | 2.744e+6 |
| 2026-02-06 | JCI | 135.63 | 137.81 | 133.99 | 137.23 | 137.23 | 5.374e+6 |
| 2026-02-06 | FISV | 58.7 | 60.14 | 58.52 | 60 | 60 | 9.883e+6 |