Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37151–37200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | IQV | 201.25 | 206 | 197.25 | 202.54 | 202.54 | 3.393e+6 |
| 2026-02-04 | CRH | 121.15 | 122.84 | 120.25 | 122.09 | 122.09 | 5.024e+6 |
| 2026-02-04 | ELV | 335.3 | 344.76 | 333.98 | 338.51 | 338.51 | 1.635e+6 |
| 2026-02-04 | CMG | 37.72 | 40.13 | 37.42 | 39.93 | 39.93 | 4.047e+7 |
| 2026-02-04 | FITB | 52.84 | 54.87 | 52.73 | 53.61 | 53.61 | 2.240e+7 |
| 2026-02-04 | GEN | 22 | 23 | 21.92 | 22.7 | 22.7 | 1.031e+7 |
| 2026-02-04 | JNJ | 233.76 | 234.58 | 231.71 | 233.23 | 233.23 | 8.641e+6 |
| 2026-02-04 | DXCM | 71.86 | 72.28 | 70.48 | 70.82 | 70.82 | 7.051e+6 |
| 2026-02-04 | CSGP | 52.14 | 53.38 | 50.59 | 52.34 | 52.34 | 1.103e+7 |
| 2026-02-04 | FAST | 46.39 | 48.19 | 46.22 | 48.02 | 48.02 | 1.648e+7 |
| 2026-02-04 | FTNT | 78.87 | 81.45 | 77.79 | 81.12 | 81.12 | 7.825e+6 |
| 2026-02-04 | GNW | 8.51 | 8.99 | 8.49 | 8.91 | 8.91 | 5.721e+6 |
| 2026-02-04 | GE | 309.56 | 311.32 | 301.56 | 307.89 | 307.89 | 6.592e+6 |
| 2026-02-04 | GL | 144.31 | 145.74 | 143.42 | 144.48 | 144.48 | 797,500 |
| 2026-02-04 | HPQ | 19.03 | 20.22 | 19 | 19.5 | 19.5 | 3.161e+7 |
| 2026-02-04 | FFIV | 276.26 | 280.69 | 273.86 | 276.49 | 276.49 | 846,178 |
| 2026-02-04 | KEY | 22.14 | 22.69 | 22.14 | 22.43 | 22.43 | 2.105e+7 |
| 2026-02-03 | MAT | 21.31 | 21.69 | 21.02 | 21.19 | 21.19 | 2.771e+6 |
| 2026-02-03 | NWSA | 26.38 | 26.5 | 24.75 | 24.91 | 24.91 | 5.451e+6 |
| 2026-02-03 | ROL | 62.41 | 62.83 | 62.13 | 62.58 | 62.58 | 2.905e+6 |
| 2026-02-03 | MBC | 12.45 | 13.31 | 12.38 | 12.99 | 12.99 | 1.533e+6 |
| 2026-02-03 | MLM | 658.38 | 675.9 | 656.76 | 662.2 | 662.2 | 436,400 |
| 2026-02-03 | ROP | 361.87 | 363.44 | 343.04 | 347.93 | 347.93 | 3.249e+6 |
| 2026-02-03 | PODD | 255.83 | 258.75 | 249.63 | 251.22 | 251.22 | 976,837 |
| 2026-02-03 | MCD | 313.75 | 321.09 | 313.75 | 317.7 | 317.7 | 4.044e+6 |
| 2026-02-03 | ROST | 188.79 | 193.17 | 188.37 | 190.72 | 190.72 | 2.291e+6 |
| 2026-02-03 | WFC | 91.74 | 93.79 | 90.93 | 91.34 | 91.34 | 1.810e+7 |
| 2026-02-03 | MCHP | 76.86 | 78.32 | 74.45 | 75.83 | 75.83 | 8.542e+6 |
| 2026-02-03 | RSG | 212.68 | 215.81 | 212.13 | 213.35 | 213.35 | 1.103e+6 |
| 2026-02-03 | MCK | 841.56 | 855.28 | 840.34 | 850.41 | 850.41 | 799,600 |
| 2026-02-03 | VLO | 180.64 | 190.96 | 179.01 | 190.2 | 190.2 | 5.523e+6 |
| 2026-02-03 | RVTY | 108.82 | 109.2 | 100.54 | 101.05 | 101.05 | 2.366e+6 |
| 2026-02-03 | MCO | 500.44 | 500.44 | 467.51 | 468.92 | 468.92 | 2.248e+6 |
| 2026-02-03 | SCHW | 104.49 | 104.99 | 101.73 | 103.01 | 103.01 | 1.337e+7 |
| 2026-02-03 | SATS | 119.98 | 122.99 | 112.9 | 114.82 | 114.82 | 5.764e+6 |
| 2026-02-03 | MDLZ | 57.56 | 59.43 | 57.5 | 58.96 | 58.96 | 1.532e+7 |
| 2026-02-03 | VRSN | 247.04 | 250.07 | 241.23 | 242.02 | 242.02 | 1.023e+6 |
| 2026-02-03 | SBNY | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12,942 |
| 2026-02-03 | MDT | 101.87 | 104.17 | 101.73 | 102.34 | 102.34 | 1.073e+7 |
| 2026-02-03 | OMC | 71.07 | 71.74 | 67.26 | 67.32 | 67.32 | 8.435e+6 |
| 2026-02-03 | SBUX | 90.5 | 93.24 | 90.17 | 91.9 | 91.9 | 8.361e+6 |
| 2026-02-03 | MET | 78.26 | 79.6 | 76.22 | 76.32 | 76.32 | 5.465e+6 |
| 2026-02-03 | META | 706.77 | 716.39 | 685.82 | 691.11 | 691.11 | 1.376e+7 |
| 2026-02-03 | SE | 113.03 | 113.25 | 105.2 | 108.2 | 108.2 | 1.032e+7 |
| 2026-02-03 | MGM | 33.22 | 34.98 | 33.22 | 34.17 | 34.17 | 6.233e+6 |
| 2026-02-03 | MHK | 120.78 | 127.16 | 120.22 | 124.75 | 124.75 | 850,000 |
| 2026-02-03 | SEDG | 31.23 | 32.31 | 29.43 | 30.97 | 30.97 | 2.603e+6 |
| 2026-02-03 | MKC | 59.73 | 62.79 | 59.62 | 62.73 | 62.73 | 4.671e+6 |
| 2026-02-03 | TMUS | 192.2 | 198.56 | 192.2 | 196.73 | 196.73 | 6.010e+6 |
| 2026-02-03 | SHW | 353.44 | 367.66 | 352.97 | 357.91 | 357.91 | 2.555e+6 |