Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36901–36950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | CHTR | 215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 3.715e+6 |
| 2026-02-04 | CI | 268.32 | 280.32 | 267.68 | 270.22 | 270.22 | 4.096e+6 |
| 2026-02-04 | CIEN | 277.05 | 285.97 | 248.97 | 253.5 | 253.5 | 5.577e+6 |
| 2026-02-04 | CINF | 163.98 | 168.82 | 163.86 | 167.96 | 167.96 | 715,711 |
| 2026-02-04 | CL | 92.83 | 94.63 | 92.83 | 93.79 | 93.79 | 1.010e+7 |
| 2026-02-04 | CLX | 112.43 | 118.67 | 111.6 | 116.3 | 116.3 | 5.277e+6 |
| 2026-02-04 | CMCSA | 29.67 | 30.77 | 29.58 | 30.15 | 30.15 | 4.103e+7 |
| 2026-02-04 | CSCO | 83.52 | 83.78 | 80.7 | 80.72 | 80.72 | 3.977e+7 |
| 2026-02-04 | CSX | 39.22 | 39.88 | 39.22 | 39.72 | 39.72 | 1.748e+7 |
| 2026-02-04 | CTAS | 190.89 | 193.89 | 189.44 | 191.65 | 191.65 | 2.962e+6 |
| 2026-02-04 | CTSH | 72.23 | 77.11 | 71.2 | 75.79 | 75.79 | 1.179e+7 |
| 2026-02-04 | CVNA | 81.27 | 81.51 | 73.31 | 78.61 | 78.61 | 2.323e+7 |
| 2026-02-04 | CVS | 76.07 | 76.84 | 74.41 | 74.58 | 74.58 | 1.161e+7 |
| 2026-02-04 | CVX | 175.54 | 179.18 | 175.54 | 177.85 | 177.85 | 1.617e+7 |
| 2026-02-04 | D | 61.28 | 62.24 | 61.1 | 61.67 | 61.67 | 5.493e+6 |
| 2026-02-04 | DAL | 70.21 | 71.55 | 68.03 | 70.48 | 70.48 | 9.912e+6 |
| 2026-02-04 | DD | 45.37 | 47.65 | 45.24 | 47.45 | 47.45 | 7.557e+6 |
| 2026-02-04 | DDOG | 118.94 | 119.76 | 113.02 | 115.71 | 115.71 | 6.621e+6 |
| 2026-02-04 | DE | 546.4 | 569.89 | 546.4 | 565.6 | 565.6 | 3.209e+6 |
| 2026-02-04 | DELL | 117.79 | 122.66 | 116.46 | 121.66 | 121.66 | 1.091e+7 |
| 2026-02-04 | DG | 148.64 | 150.46 | 145.75 | 148.55 | 148.55 | 2.793e+6 |
| 2026-02-04 | DHR | 216.93 | 220.16 | 216.19 | 219.06 | 219.06 | 3.939e+6 |
| 2026-02-04 | DIS | 104.2 | 108.6 | 103.63 | 107.05 | 107.05 | 1.907e+7 |
| 2026-02-04 | DLTR | 117.55 | 121.91 | 117.55 | 121.83 | 121.83 | 2.790e+6 |
| 2026-02-04 | DOC | 16.14 | 16.43 | 15.85 | 16.4 | 16.4 | 1.458e+7 |
| 2026-02-04 | DOV | 212.38 | 219.98 | 212.38 | 219.52 | 219.52 | 2.156e+6 |
| 2026-02-04 | DPZ | 401.57 | 403.79 | 396.99 | 399.71 | 399.71 | 1.070e+6 |
| 2026-02-04 | DTE | 135.51 | 136.48 | 134.39 | 134.65 | 134.65 | 1.459e+6 |
| 2026-02-04 | DVA | 136.06 | 147.6 | 135.9 | 142.06 | 142.06 | 3.046e+6 |
| 2026-02-04 | DVN | 41.71 | 43.45 | 41.62 | 43.16 | 43.16 | 2.183e+7 |
| 2026-02-04 | DXC | 13.95 | 14.55 | 13.41 | 14.25 | 14.25 | 4.002e+6 |
| 2026-02-04 | KLAC | 1,361.72 | 1,373.78 | 1,281.74 | 1,303.86 | 1,303.86 | 1.584e+6 |
| 2026-02-04 | KMB | 100 | 102.7 | 99.98 | 101.95 | 101.95 | 8.050e+6 |
| 2026-02-04 | KO | 76.74 | 77.57 | 76.55 | 76.82 | 76.82 | 2.861e+7 |
| 2026-02-04 | KR | 63.81 | 66.77 | 63.81 | 66.12 | 66.12 | 1.070e+7 |
| 2026-02-04 | KSS | 18.15 | 18.64 | 17.68 | 17.99 | 17.99 | 3.454e+6 |
| 2026-02-04 | L | 107.79 | 110.11 | 107.79 | 109.37 | 109.37 | 1.158e+6 |
| 2026-02-04 | LEG | 12.29 | 12.94 | 12.25 | 12.81 | 12.81 | 2.769e+6 |
| 2026-02-04 | LHX | 350.95 | 354.75 | 335.38 | 337.89 | 337.89 | 1.818e+6 |
| 2026-02-04 | LIN | 464.64 | 475.73 | 464.07 | 471.74 | 471.74 | 3.421e+6 |
| 2026-02-04 | LYV | 141.48 | 142.59 | 139.81 | 142.46 | 142.46 | 2.819e+6 |
| 2026-02-04 | MA | 548.79 | 555.64 | 540.08 | 552.57 | 552.57 | 4.448e+6 |
| 2026-02-04 | MAA | 131.72 | 134.79 | 131.2 | 133.41 | 133.41 | 1.280e+6 |
| 2026-02-04 | MAR | 320.1 | 328.5 | 319.15 | 323.3 | 323.3 | 2.069e+6 |
| 2026-02-04 | EMN | 75.79 | 78.37 | 75.32 | 77.56 | 77.56 | 3.303e+6 |
| 2026-02-04 | ATI | 129.05 | 129.28 | 123.31 | 127.5 | 127.5 | 4.149e+6 |
| 2026-02-04 | HOG | 20.04 | 20.52 | 19.8 | 20.29 | 20.29 | 3.434e+6 |
| 2026-02-04 | EQT | 55.91 | 56.25 | 54.57 | 55.1 | 55.1 | 8.149e+6 |
| 2026-02-04 | ATO | 170.17 | 173.6 | 167.74 | 170.88 | 170.88 | 1.822e+6 |
| 2026-02-04 | HON | 231.1 | 233.89 | 230.63 | 232.91 | 232.91 | 5.943e+6 |