Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36451–36500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | FIX | 1,118.79 | 1,161.3 | 1,096.42 | 1,146.93 | 1,146.93 | 462,843 |
| 2026-02-05 | FLR | 45.4 | 46.34 | 44.71 | 44.97 | 44.97 | 2.584e+6 |
| 2026-02-05 | IQV | 199.88 | 199.88 | 176.07 | 180.96 | 180.96 | 4.425e+6 |
| 2026-02-05 | FMC | 15.01 | 15.01 | 12.42 | 13.6 | 13.6 | 2.120e+7 |
| 2026-02-05 | FOSL | 3.35 | 3.47 | 3.24 | 3.26 | 3.26 | 514,664 |
| 2026-02-05 | ERIE | 283.91 | 289.6 | 283.14 | 283.98 | 283.98 | 124,800 |
| 2026-02-05 | FOX | 59.95 | 59.95 | 58.04 | 58.83 | 58.83 | 2.670e+6 |
| 2026-02-05 | LH | 276.27 | 278.15 | 274.46 | 277.53 | 277.53 | 759,508 |
| 2026-02-05 | ITW | 286.13 | 291.99 | 285.03 | 286.48 | 286.48 | 2.641e+6 |
| 2026-02-05 | CRWD | 414.79 | 416.29 | 374.52 | 377.16 | 377.16 | 6.053e+6 |
| 2026-02-05 | FOXA | 66.12 | 66.54 | 64.6 | 65.6 | 65.6 | 6.704e+6 |
| 2026-02-05 | CNC | 40.66 | 41.27 | 39.8 | 39.92 | 39.92 | 1.099e+7 |
| 2026-02-05 | FSLR | 231.21 | 238.86 | 228.52 | 234.36 | 234.36 | 1.715e+6 |
| 2026-02-05 | COO | 80.95 | 81.47 | 79.76 | 80.1 | 80.1 | 1.796e+6 |
| 2026-02-05 | FTNT | 80.95 | 81.78 | 78.03 | 78.93 | 78.93 | 1.269e+7 |
| 2026-02-05 | GD | 348.98 | 354.98 | 346.2 | 350.42 | 350.42 | 1.216e+6 |
| 2026-02-05 | GE | 306.27 | 308.79 | 302.07 | 305.93 | 305.93 | 4.462e+6 |
| 2026-02-05 | GEHC | 82.29 | 83.95 | 81.76 | 82.28 | 82.28 | 3.998e+6 |
| 2026-02-05 | GEN | 22.86 | 23.2 | 22.04 | 22.2 | 22.2 | 1.032e+7 |
| 2026-02-05 | GEV | 716.8 | 757.89 | 713.82 | 737.09 | 737.09 | 3.609e+6 |
| 2026-02-05 | HPQ | 19.48 | 19.62 | 18.48 | 18.84 | 18.84 | 2.444e+7 |
| 2026-02-05 | GIS | 48.37 | 48.47 | 46.97 | 47.57 | 47.57 | 6.504e+6 |
| 2026-02-05 | HUBB | 485.84 | 490.27 | 475.64 | 486.08 | 486.08 | 668,503 |
| 2026-02-05 | HRL | 25.04 | 25.11 | 24.61 | 24.74 | 24.74 | 3.523e+6 |
| 2026-02-05 | GL | 148.81 | 152.35 | 146.5 | 146.6 | 146.6 | 867,532 |
| 2026-02-05 | CPRT | 40.32 | 40.4 | 39.5 | 39.88 | 39.88 | 8.910e+6 |
| 2026-02-05 | GLW | 107.35 | 113.23 | 105.45 | 112.58 | 112.58 | 9.930e+6 |
| 2026-02-05 | HAL | 33.61 | 33.94 | 32.8 | 33.68 | 33.68 | 1.245e+7 |
| 2026-02-05 | GME | 24.75 | 25.5 | 24.55 | 24.69 | 24.69 | 1.016e+7 |
| 2026-02-05 | GNW | 8.96 | 9.06 | 8.88 | 8.95 | 8.95 | 4.977e+6 |
| 2026-02-05 | LII | 527.85 | 532.94 | 505.3 | 515.63 | 515.63 | 591,437 |
| 2026-02-05 | COP | 105.34 | 106.81 | 101.6 | 103.4 | 103.4 | 1.044e+7 |
| 2026-02-05 | GOOGL | 312 | 332.46 | 306.25 | 331.02 | 331.02 | 8.821e+7 |
| 2026-02-05 | GPC | 145.54 | 146.17 | 143.51 | 144.89 | 144.89 | 1.435e+6 |
| 2026-02-05 | GPN | 71.68 | 72.16 | 70.57 | 71.03 | 71.03 | 3.559e+6 |
| 2026-02-05 | GS | 896.94 | 906.05 | 872.12 | 885.74 | 885.74 | 3.214e+6 |
| 2026-02-05 | FLS | 78.87 | 80.25 | 78.46 | 78.74 | 78.74 | 2.172e+6 |
| 2026-02-05 | GWW | 1,190.34 | 1,194.45 | 1,175.06 | 1,178.54 | 1,178.54 | 449,173 |
| 2026-02-05 | DRI | 210.99 | 215.25 | 210.01 | 211.93 | 211.93 | 1.863e+6 |
| 2026-02-05 | FANG | 164.06 | 166.14 | 161.24 | 162.91 | 162.91 | 1.821e+6 |
| 2026-02-05 | DLR | 165.99 | 166.87 | 161.51 | 163.54 | 163.54 | 2.359e+6 |
| 2026-02-05 | HAS | 95.26 | 95.5 | 93.7 | 94.78 | 94.78 | 2.162e+6 |
| 2026-02-05 | CTVA | 74.25 | 74.83 | 72.15 | 72.31 | 72.31 | 5.734e+6 |
| 2026-02-05 | IR | 96.61 | 97.95 | 95.02 | 95.95 | 95.95 | 5.365e+6 |
| 2026-02-05 | GM | 84.95 | 85.5 | 83.07 | 83.1 | 83.1 | 9.143e+6 |
| 2026-02-05 | GT | 10.13 | 10.31 | 10.1 | 10.22 | 10.22 | 6.728e+6 |
| 2026-02-05 | HBAN | 18.73 | 18.94 | 18.53 | 18.83 | 18.83 | 3.861e+7 |
| 2026-02-05 | IVZ | 26.06 | 26.26 | 25.26 | 25.37 | 25.37 | 8.851e+6 |
| 2026-02-05 | LVS | 56.64 | 57.01 | 55.85 | 56.32 | 56.32 | 5.667e+6 |
| 2026-02-05 | CRL | 200.64 | 201.72 | 181.77 | 183.7 | 183.7 | 1.241e+6 |