Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36401–36450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | KMX | 46.7 | 47.1 | 45.34 | 45.47 | 45.47 | 2.739e+6 |
| 2026-02-05 | CTSH | 75.96 | 77.41 | 75.02 | 75.92 | 75.92 | 7.528e+6 |
| 2026-02-05 | CVNA | 77.05 | 78.4 | 72.1 | 76.74 | 76.74 | 2.398e+7 |
| 2026-02-05 | CVS | 74.57 | 76.66 | 74.36 | 75.66 | 75.66 | 8.157e+6 |
| 2026-02-05 | ICE | 168.14 | 173.75 | 165.48 | 167.75 | 167.75 | 5.664e+6 |
| 2026-02-05 | CVX | 176.28 | 177.09 | 174.09 | 175.88 | 175.88 | 1.047e+7 |
| 2026-02-05 | D | 61.9 | 62.16 | 61.42 | 61.86 | 61.86 | 3.496e+6 |
| 2026-02-05 | DAL | 70.04 | 70.62 | 68.84 | 69.41 | 69.41 | 5.655e+6 |
| 2026-02-05 | FICO | 1,390.42 | 1,421.25 | 1,338.09 | 1,357.34 | 1,357.34 | 285,600 |
| 2026-02-05 | DD | 46.73 | 46.88 | 44.86 | 45.32 | 45.32 | 5.331e+6 |
| 2026-02-05 | DDOG | 112.95 | 114.65 | 105.8 | 106.73 | 106.73 | 6.564e+6 |
| 2026-02-05 | EPAM | 181.84 | 186.28 | 173.46 | 177.47 | 177.47 | 1.518e+6 |
| 2026-02-05 | DE | 562.19 | 573.26 | 559.56 | 564.08 | 564.08 | 1.913e+6 |
| 2026-02-05 | COTY | 3.36 | 3.44 | 3.08 | 3.15 | 3.15 | 1.597e+7 |
| 2026-02-05 | DELL | 119.87 | 122.34 | 112.7 | 115.03 | 115.03 | 9.298e+6 |
| 2026-02-05 | EMR | 153.39 | 154.78 | 148.88 | 149.75 | 149.75 | 5.617e+6 |
| 2026-02-05 | DG | 147.86 | 148.8 | 143.93 | 144.22 | 144.22 | 2.434e+6 |
| 2026-02-05 | FDX | 360.54 | 364.98 | 355.81 | 362.49 | 362.49 | 2.340e+6 |
| 2026-02-05 | DHR | 218.61 | 219.53 | 214.48 | 215.29 | 215.29 | 4.142e+6 |
| 2026-02-05 | CMG | 39.9 | 40.41 | 38.35 | 38.45 | 38.45 | 2.005e+7 |
| 2026-02-05 | CHRW | 197.06 | 198.95 | 195.04 | 196.77 | 196.77 | 2.130e+6 |
| 2026-02-05 | DIS | 107.05 | 108.33 | 104.81 | 104.97 | 104.97 | 1.186e+7 |
| 2026-02-05 | DLTR | 121.83 | 122.83 | 118.87 | 119.6 | 119.6 | 2.494e+6 |
| 2026-02-05 | JEF | 56.74 | 57.22 | 55.16 | 55.66 | 55.66 | 2.173e+6 |
| 2026-02-05 | DOC | 16.4 | 16.76 | 16.29 | 16.3 | 16.3 | 1.018e+7 |
| 2026-02-05 | ISRG | 482.78 | 489.51 | 475.17 | 476.32 | 476.32 | 2.912e+6 |
| 2026-02-05 | DOV | 218.94 | 219.38 | 215.36 | 217.05 | 217.05 | 1.732e+6 |
| 2026-02-05 | INVH | 26.22 | 26.26 | 25.79 | 26.09 | 26.09 | 5.806e+6 |
| 2026-02-05 | F | 13.44 | 13.51 | 13.22 | 13.41 | 13.41 | 7.972e+7 |
| 2026-02-05 | DPZ | 401.25 | 405.63 | 389.05 | 391.45 | 391.45 | 1.121e+6 |
| 2026-02-05 | CMI | 560.92 | 566.14 | 523.99 | 537.15 | 537.15 | 2.993e+6 |
| 2026-02-05 | DTE | 135.26 | 136.76 | 134.2 | 135.08 | 135.08 | 2.522e+6 |
| 2026-02-05 | DVA | 143.68 | 150.45 | 142.51 | 149.22 | 149.22 | 2.227e+6 |
| 2026-02-05 | DVN | 42.6 | 43.18 | 41.75 | 42.95 | 42.95 | 1.291e+7 |
| 2026-02-05 | DXC | 14.11 | 14.53 | 14.03 | 14.19 | 14.19 | 2.910e+6 |
| 2026-02-05 | DXCM | 70.98 | 72.06 | 69.63 | 69.89 | 69.89 | 5.572e+6 |
| 2026-02-05 | EBAY | 85.42 | 87.34 | 84.57 | 86.23 | 86.23 | 6.998e+6 |
| 2026-02-05 | CAT | 680.24 | 685.19 | 663.81 | 677.02 | 677.02 | 2.793e+6 |
| 2026-02-05 | HCA | 494.26 | 516.89 | 493.86 | 512.99 | 512.99 | 1.462e+6 |
| 2026-02-05 | EFX | 181.7 | 190.7 | 179.61 | 189.84 | 189.84 | 4.496e+6 |
| 2026-02-05 | EG | 332.08 | 332.08 | 304.19 | 323.87 | 323.87 | 878,700 |
| 2026-02-05 | EIX | 62.87 | 63.22 | 62.13 | 62.95 | 62.95 | 2.851e+6 |
| 2026-02-05 | GOOG | 312.98 | 332.41 | 306.71 | 331.1 | 331.1 | 5.184e+7 |
| 2026-02-05 | ELV | 336.49 | 343.34 | 329.41 | 330.21 | 330.21 | 1.832e+6 |
| 2026-02-05 | EMC | 32.45 | 32.62 | 32.35 | 32.4 | 32.4 | 3,823 |
| 2026-02-05 | KIM | 21.3 | 21.54 | 21.13 | 21.45 | 21.45 | 5.725e+6 |
| 2026-02-05 | EME | 704.62 | 726.5 | 696.39 | 717.32 | 717.32 | 324,120 |
| 2026-02-05 | FITB | 53.37 | 53.64 | 52.39 | 53.31 | 53.31 | 1.584e+7 |
| 2026-02-05 | EOG | 112.73 | 113.58 | 110.41 | 111.62 | 111.62 | 4.254e+6 |
| 2026-02-05 | ECL | 288.62 | 289.22 | 284.48 | 286.42 | 286.42 | 1.294e+6 |