Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37101–37150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | FANG | 161.06 | 167.56 | 161.06 | 167.07 | 167.07 | 2.672e+6 |
| 2026-02-04 | GEHC | 79.68 | 85.51 | 79.04 | 82.6 | 82.6 | 7.007e+6 |
| 2026-02-04 | CF | 89.55 | 93.93 | 89.1 | 93.81 | 93.81 | 2.670e+6 |
| 2026-02-04 | ICE | 161.07 | 164.95 | 159.32 | 164.32 | 164.32 | 6.604e+6 |
| 2026-02-04 | FSLR | 242.85 | 246.71 | 231.03 | 238.06 | 238.06 | 2.156e+6 |
| 2026-02-04 | HAL | 33.79 | 34.6 | 33.76 | 34.17 | 34.17 | 1.746e+7 |
| 2026-02-04 | COTY | 3.21 | 3.47 | 3.19 | 3.43 | 3.43 | 1.116e+7 |
| 2026-02-04 | GEV | 793.52 | 795.02 | 708.32 | 745.77 | 745.77 | 5.058e+6 |
| 2026-02-04 | KIM | 20.83 | 21.42 | 20.82 | 21.27 | 21.27 | 6.586e+6 |
| 2026-02-04 | EFX | 172.44 | 183.19 | 165 | 179.93 | 179.93 | 5.005e+6 |
| 2026-02-04 | ADP | 233.57 | 235.94 | 228.89 | 232.75 | 232.75 | 4.159e+6 |
| 2026-02-04 | EIX | 61.27 | 63.23 | 61.07 | 62.7 | 62.7 | 3.229e+6 |
| 2026-02-04 | GNRC | 175.48 | 182.41 | 173.01 | 177.18 | 177.18 | 1.111e+6 |
| 2026-02-04 | HRB | 37.78 | 37.78 | 33.91 | 34.1 | 34.1 | 5.277e+6 |
| 2026-02-04 | JBHT | 219.63 | 228.56 | 219.63 | 227.34 | 227.34 | 1.983e+6 |
| 2026-02-04 | GILD | 143.32 | 145.9 | 142.69 | 145.4 | 145.4 | 7.440e+6 |
| 2026-02-04 | FOX | 61.54 | 64.73 | 59.98 | 60.47 | 60.47 | 3.160e+6 |
| 2026-02-04 | GIS | 46.02 | 47.91 | 45.63 | 47.69 | 47.69 | 1.214e+7 |
| 2026-02-04 | ARE | 53.32 | 55.64 | 53.32 | 54.45 | 54.45 | 3.050e+6 |
| 2026-02-04 | GT | 10 | 10.41 | 9.99 | 10.22 | 10.22 | 8.763e+6 |
| 2026-02-04 | DECK | 113.76 | 115 | 110.96 | 112.25 | 112.25 | 4.046e+6 |
| 2026-02-04 | GRMN | 198.08 | 205.95 | 197.59 | 204.48 | 204.48 | 1.309e+6 |
| 2026-02-04 | GOOGL | 342.72 | 343.07 | 328.29 | 332.81 | 332.81 | 7.062e+7 |
| 2026-02-04 | JEF | 57.04 | 58.23 | 56.47 | 57.98 | 57.98 | 2.446e+6 |
| 2026-02-04 | GD | 353.92 | 355.58 | 345.21 | 351.74 | 351.74 | 1.648e+6 |
| 2026-02-04 | F | 13.4 | 13.68 | 13.37 | 13.5 | 13.5 | 7.049e+7 |
| 2026-02-04 | GLW | 113.36 | 116.09 | 107.6 | 109.49 | 109.49 | 1.247e+7 |
| 2026-02-04 | DLR | 164.46 | 166.26 | 163.35 | 165.66 | 165.66 | 2.020e+6 |
| 2026-02-04 | INVH | 26.06 | 26.59 | 25.78 | 26.15 | 26.15 | 6.391e+6 |
| 2026-02-04 | FTV | 54.44 | 61.08 | 54.44 | 60.06 | 60.06 | 1.298e+7 |
| 2026-02-04 | EME | 737.48 | 744.49 | 686.99 | 708.27 | 708.27 | 554,273 |
| 2026-02-04 | KVUE | 17.19 | 17.68 | 17.18 | 17.59 | 17.59 | 9.425e+7 |
| 2026-02-04 | GPC | 142.96 | 146.96 | 142.48 | 146.61 | 146.61 | 1.341e+6 |
| 2026-02-04 | HD | 382.04 | 387.94 | 381.81 | 384.63 | 384.63 | 5.575e+6 |
| 2026-02-04 | EMR | 158.21 | 158.87 | 153.18 | 156.08 | 156.08 | 9.707e+6 |
| 2026-02-04 | KDP | 27.98 | 28.35 | 27.88 | 28.2 | 28.2 | 1.015e+7 |
| 2026-02-04 | LH | 272.8 | 277.74 | 271.25 | 275.47 | 275.47 | 672,765 |
| 2026-02-04 | CMI | 602.01 | 613.98 | 586.18 | 601.71 | 601.71 | 1.437e+6 |
| 2026-02-04 | IBKR | 74.87 | 74.97 | 71.63 | 73.36 | 73.36 | 8.127e+6 |
| 2026-02-04 | CPT | 106.42 | 109.01 | 105.63 | 107.53 | 107.53 | 1.561e+6 |
| 2026-02-04 | DASH | 201.79 | 201.94 | 190.52 | 195.83 | 195.83 | 6.291e+6 |
| 2026-02-04 | CE | 48.71 | 53.52 | 48.61 | 52.76 | 52.76 | 4.466e+6 |
| 2026-02-04 | LNT | 66.42 | 66.82 | 66.08 | 66.25 | 66.25 | 3.707e+6 |
| 2026-02-04 | FOXA | 71.65 | 71.85 | 66.69 | 67.4 | 67.4 | 6.266e+6 |
| 2026-02-04 | EMC | 33.29 | 33.29 | 32.43 | 32.58 | 32.58 | 13,900 |
| 2026-02-04 | CHRW | 200.93 | 201.37 | 192.72 | 198.06 | 198.06 | 2.866e+6 |
| 2026-02-04 | GME | 24.48 | 25.16 | 24.05 | 24.98 | 24.98 | 9.780e+6 |
| 2026-02-04 | BF-B | 28.24 | 29.47 | 28.02 | 29.02 | 29.02 | 7.029e+6 |
| 2026-02-04 | GDDY | 93.48 | 97.4 | 92.22 | 95.71 | 95.71 | 2.957e+6 |
| 2026-02-04 | LKQ | 32.55 | 33.78 | 32.55 | 33.64 | 33.64 | 3.581e+6 |