Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36301–36350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | CME | 290.07 | 295.15 | 287.75 | 290.44 | 290.44 | 2.498e+6 |
| 2026-02-05 | AVGO | 313.67 | 325.85 | 306.06 | 309.86 | 309.86 | 4.278e+7 |
| 2026-02-05 | JBHT | 224.63 | 227.72 | 222.85 | 224.38 | 224.38 | 1.154e+6 |
| 2026-02-05 | AZO | 3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | 3,605.03 | 178,300 |
| 2026-02-05 | ENPH | 50.62 | 52.24 | 47.04 | 47.27 | 47.27 | 1.174e+7 |
| 2026-02-05 | BA | 234.11 | 240.33 | 232.6 | 236.95 | 236.95 | 7.377e+6 |
| 2026-02-05 | AVY | 192.42 | 195.03 | 190.1 | 191.93 | 191.93 | 1.472e+6 |
| 2026-02-05 | BAC | 54.71 | 54.98 | 53.94 | 54.63 | 54.63 | 3.296e+7 |
| 2026-02-05 | DGX | 189.18 | 192.62 | 187.84 | 191.47 | 191.47 | 1.636e+6 |
| 2026-02-05 | DHI | 157.27 | 159.51 | 155.93 | 157.65 | 157.65 | 2.477e+6 |
| 2026-02-05 | BALL | 65.07 | 66.77 | 64.38 | 65.99 | 65.99 | 3.976e+6 |
| 2026-02-05 | BAX | 21.03 | 21.92 | 21.03 | 21.76 | 21.76 | 1.391e+7 |
| 2026-02-05 | BBBY | 5.5 | 5.54 | 5.14 | 5.16 | 5.16 | 1.990e+6 |
| 2026-02-05 | LDOS | 187.49 | 190.4 | 184.9 | 185.62 | 185.62 | 1.020e+6 |
| 2026-02-05 | EXR | 138.01 | 138.88 | 136.12 | 136.95 | 136.95 | 1.300e+6 |
| 2026-02-05 | BBY | 67.5 | 67.97 | 65.45 | 67.16 | 67.16 | 3.579e+6 |
| 2026-02-05 | BDX | 163.04 | 164.04 | 160.82 | 161.32 | 161.32 | 3.674e+6 |
| 2026-02-05 | CAH | 216.47 | 229.2 | 211.52 | 226.63 | 226.63 | 3.584e+6 |
| 2026-02-05 | LULU | 177.05 | 178.88 | 169.43 | 170.09 | 170.09 | 2.204e+6 |
| 2026-02-05 | BEN | 27.2 | 27.47 | 26.41 | 26.52 | 26.52 | 6.892e+6 |
| 2026-02-05 | BG | 117.42 | 117.59 | 111.93 | 112.61 | 112.61 | 2.262e+6 |
| 2026-02-05 | BHF | 63.8 | 64.09 | 63.68 | 63.99 | 63.99 | 803,700 |
| 2026-02-05 | BIIB | 184.87 | 187.73 | 184.54 | 185.36 | 185.36 | 2.543e+6 |
| 2026-02-05 | INTU | 447.12 | 459 | 429.81 | 433.57 | 433.57 | 5.211e+6 |
| 2026-02-05 | BIO | 304.83 | 307.41 | 298.09 | 299.54 | 299.54 | 166,601 |
| 2026-02-05 | LEN | 115.32 | 116.24 | 113.89 | 114.76 | 114.76 | 2.178e+6 |
| 2026-02-05 | BK | 119.87 | 120.91 | 118.82 | 120.03 | 120.03 | 3.224e+6 |
| 2026-02-05 | BKNG | 185.54 | 187.45 | 176.86 | 177.33 | 177.33 | 9.674e+6 |
| 2026-02-05 | BLDR | 123.46 | 124.6 | 118.5 | 120.06 | 120.06 | 2.383e+6 |
| 2026-02-05 | BLK | 1,060 | 1,072.91 | 1,043.43 | 1,048.96 | 1,048.96 | 756,125 |
| 2026-02-05 | JNJ | 233.75 | 238.31 | 233.74 | 236.53 | 236.53 | 1.027e+7 |
| 2026-02-05 | BR | 190.98 | 194.59 | 189.4 | 192.49 | 192.49 | 1.832e+6 |
| 2026-02-05 | BRK-B | 505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 5.034e+6 |
| 2026-02-05 | BMY | 58.31 | 59.94 | 57.41 | 58.91 | 58.91 | 2.393e+7 |
| 2026-02-05 | HD | 384.11 | 384.43 | 378.3 | 379.83 | 379.83 | 3.760e+6 |
| 2026-02-05 | GDDY | 96.1 | 98.52 | 95.27 | 96.15 | 96.15 | 2.324e+6 |
| 2026-02-05 | ADP | 234.64 | 236.92 | 230.5 | 232.07 | 232.07 | 2.798e+6 |
| 2026-02-05 | COIN | 160.43 | 165 | 145.16 | 146.12 | 146.12 | 2.961e+7 |
| 2026-02-05 | KKR | 102.62 | 104.42 | 97.01 | 98.8 | 98.8 | 1.655e+7 |
| 2026-02-05 | BRO | 74.65 | 75.06 | 72.21 | 72.46 | 72.46 | 3.122e+6 |
| 2026-02-05 | BSX | 77.35 | 78.63 | 74.86 | 77.64 | 77.64 | 3.832e+7 |
| 2026-02-05 | BF-B | 28.88 | 29.07 | 28.42 | 28.71 | 28.71 | 3.999e+6 |
| 2026-02-05 | BWA | 50.06 | 50.77 | 49.87 | 50.21 | 50.21 | 2.308e+6 |
| 2026-02-05 | ADM | 66.62 | 66.62 | 63.96 | 64.52 | 64.52 | 3.170e+6 |
| 2026-02-05 | IPGP | 97.63 | 100.6 | 96 | 99.3 | 99.3 | 426,209 |
| 2026-02-05 | DUK | 120.96 | 121.96 | 120.37 | 121.33 | 121.33 | 4.224e+6 |
| 2026-02-05 | BX | 130.63 | 130.9 | 122.69 | 124.22 | 124.22 | 1.294e+7 |
| 2026-02-05 | CA | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | 700 |
| 2026-02-05 | BXP | 63.7 | 63.76 | 62.04 | 62.32 | 62.32 | 1.957e+6 |
| 2026-02-05 | C | 115.86 | 115.86 | 112.38 | 115.19 | 115.19 | 1.870e+7 |