Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37451–37500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | FOX | 64.62 | 65.25 | 62.69 | 62.84 | 62.84 | 1.991e+6 |
| 2026-02-03 | ELV | 338.51 | 345.09 | 331.56 | 336.57 | 336.57 | 1.568e+6 |
| 2026-02-03 | INFO | 25.04 | 25.04 | 24.6 | 24.77 | 24.77 | 34,800 |
| 2026-02-03 | CRWD | 435.92 | 436.71 | 415.05 | 421.73 | 421.73 | 3.835e+6 |
| 2026-02-03 | IR | 89.2 | 93.97 | 88.85 | 93.67 | 93.67 | 6.448e+6 |
| 2026-02-03 | HAL | 32.73 | 33.78 | 32.47 | 33.71 | 33.71 | 1.110e+7 |
| 2026-02-03 | ICE | 170.03 | 170.64 | 158.31 | 162.54 | 162.54 | 9.071e+6 |
| 2026-02-03 | HRB | 37.8 | 38.12 | 36.08 | 36.7 | 36.7 | 4.348e+6 |
| 2026-02-03 | COTY | 3.23 | 3.31 | 3.11 | 3.16 | 3.16 | 8.710e+6 |
| 2026-02-03 | ARE | 52.83 | 53.68 | 52.31 | 52.98 | 52.98 | 2.371e+6 |
| 2026-02-03 | GEV | 774.53 | 791.47 | 753.66 | 779.78 | 779.78 | 3.856e+6 |
| 2026-02-03 | DLR | 164.09 | 166.22 | 161.27 | 163.34 | 163.34 | 1.964e+6 |
| 2026-02-03 | GILD | 141.36 | 145.11 | 141.23 | 142.47 | 142.47 | 6.840e+6 |
| 2026-02-03 | GIS | 44.45 | 46.02 | 44.37 | 45.73 | 45.73 | 9.905e+6 |
| 2026-02-03 | EME | 739.63 | 747.17 | 725.88 | 744.16 | 744.16 | 354,817 |
| 2026-02-03 | ENPH | 36.34 | 38.08 | 35.94 | 37.28 | 37.28 | 1.142e+7 |
| 2026-02-03 | APO | 130.5 | 131.5 | 121.06 | 125.81 | 125.81 | 9.422e+6 |
| 2026-02-03 | CNX | 37.36 | 38.49 | 36.79 | 38.33 | 38.33 | 2.767e+6 |
| 2026-02-03 | BF-B | 26.82 | 28.26 | 26.65 | 27.89 | 27.89 | 6.583e+6 |
| 2026-02-03 | INTU | 467.05 | 468.54 | 425.94 | 432.75 | 432.75 | 7.569e+6 |
| 2026-02-03 | CNC | 42.73 | 43.45 | 41.96 | 42.51 | 42.51 | 6.587e+6 |
| 2026-02-03 | FOXA | 71.58 | 72.57 | 69.5 | 69.93 | 69.93 | 5.636e+6 |
| 2026-02-03 | CTRA | 27.32 | 28.92 | 27.23 | 28.73 | 28.73 | 2.704e+7 |
| 2026-02-03 | KVUE | 16.85 | 17.29 | 16.85 | 17.18 | 17.18 | 4.581e+7 |
| 2026-02-03 | F | 13.51 | 13.72 | 13.3 | 13.42 | 13.42 | 7.664e+7 |
| 2026-02-03 | EFX | 190.03 | 190.41 | 172.77 | 173.98 | 173.98 | 4.812e+6 |
| 2026-02-03 | KDP | 27.05 | 27.95 | 26.96 | 27.72 | 27.72 | 9.027e+6 |
| 2026-02-03 | EG | 328.67 | 334.73 | 327.25 | 327.79 | 327.79 | 348,013 |
| 2026-02-03 | GPC | 139.69 | 143.89 | 139.07 | 141.55 | 141.55 | 1.280e+6 |
| 2026-02-03 | EL | 118.94 | 121.26 | 114.57 | 115.91 | 115.91 | 3.543e+6 |
| 2026-02-03 | GDDY | 97.7 | 98.68 | 93.28 | 94.02 | 94.02 | 2.298e+6 |
| 2026-02-03 | FAST | 44.49 | 46.26 | 44.49 | 46.09 | 46.09 | 1.409e+7 |
| 2026-02-03 | CMI | 594.13 | 608.14 | 592.52 | 598.79 | 598.79 | 919,400 |
| 2026-02-03 | FIX | 1,193.91 | 1,218.89 | 1,173.78 | 1,208.87 | 1,208.87 | 357,386 |
| 2026-02-03 | GT | 9.38 | 9.99 | 9.34 | 9.96 | 9.96 | 7.807e+6 |
| 2026-02-03 | DASH | 207.11 | 208.14 | 198.33 | 202 | 202 | 4.386e+6 |
| 2026-02-03 | LNT | 64.63 | 66.07 | 64.63 | 66.03 | 66.03 | 3.098e+6 |
| 2026-02-03 | EOG | 107.2 | 110.02 | 106.18 | 109.58 | 109.58 | 4.564e+6 |
| 2026-02-03 | IBKR | 76.44 | 76.63 | 73.72 | 74.85 | 74.85 | 5.482e+6 |
| 2026-02-03 | AVGO | 336.04 | 338.19 | 308 | 319.66 | 319.66 | 3.691e+7 |
| 2026-02-03 | GME | 25.16 | 25.3 | 23.84 | 24.52 | 24.52 | 1.588e+7 |
| 2026-02-03 | FTNT | 80.98 | 81.22 | 77.79 | 79.3 | 79.3 | 6.663e+6 |
| 2026-02-03 | FSLR | 228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 1.907e+6 |
| 2026-02-03 | GEHC | 79.59 | 80.81 | 78.2 | 78.75 | 78.75 | 4.574e+6 |
| 2026-02-03 | FFIV | 281.37 | 285.09 | 272.19 | 274.63 | 274.63 | 1.216e+6 |
| 2026-02-03 | MAS | 65.49 | 68.62 | 65.39 | 67.43 | 67.43 | 2.824e+6 |
| 2026-02-03 | HOLX | 74.71 | 74.89 | 74.61 | 74.63 | 74.63 | 4.076e+6 |
| 2026-02-03 | DAY | 69.84 | 69.86 | 69.62 | 69.86 | 69.86 | 3.038e+7 |
| 2026-02-03 | CMG | 38.38 | 39.21 | 37.83 | 39.17 | 39.17 | 4.106e+7 |
| 2026-02-03 | HPQ | 18.76 | 18.85 | 18.03 | 18.7 | 18.7 | 3.314e+7 |