Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37501–37550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | CARR | 59.91 | 61.15 | 59.79 | 60.98 | 60.98 | 9.265e+6 |
| 2026-02-03 | CASY | 625.98 | 643.56 | 623.35 | 640.93 | 640.93 | 376,000 |
| 2026-02-03 | CB | 309.19 | 314 | 308.64 | 312.46 | 312.46 | 1.837e+6 |
| 2026-02-03 | CBRE | 169.79 | 170.62 | 163.02 | 163.35 | 163.35 | 1.848e+6 |
| 2026-02-03 | CCI | 83.61 | 84.08 | 82.88 | 83.37 | 83.37 | 3.498e+6 |
| 2026-02-03 | CCL | 31.59 | 32.8 | 31.3 | 31.6 | 31.6 | 2.902e+7 |
| 2026-02-03 | CDNS | 283.83 | 285.98 | 262.75 | 268.5 | 268.5 | 5.169e+6 |
| 2026-02-03 | CDW | 124.09 | 126.19 | 122.72 | 124.78 | 124.78 | 2.889e+6 |
| 2026-02-03 | CEG | 271.68 | 272.62 | 262.95 | 267.68 | 267.68 | 3.584e+6 |
| 2026-02-03 | CFG | 64.32 | 65.25 | 63.73 | 65.04 | 65.04 | 6.790e+6 |
| 2026-02-03 | CHD | 95.64 | 98.73 | 95.53 | 98.15 | 98.15 | 2.584e+6 |
| 2026-02-03 | CHTR | 209.92 | 217.6 | 208.35 | 212.74 | 212.74 | 2.357e+6 |
| 2026-02-03 | CI | 270.27 | 275.19 | 269.84 | 273.88 | 273.88 | 1.420e+6 |
| 2026-02-03 | CIEN | 276.55 | 284.79 | 266.2 | 276.52 | 276.52 | 3.187e+6 |
| 2026-02-03 | CINF | 160.98 | 164.16 | 160.14 | 162.88 | 162.88 | 600,622 |
| 2026-02-03 | CL | 90.41 | 92.76 | 90.41 | 92.57 | 92.57 | 8.906e+6 |
| 2026-02-03 | CLX | 110.53 | 114.04 | 109.95 | 113.55 | 113.55 | 2.722e+6 |
| 2026-02-03 | CMCSA | 29.3 | 29.93 | 29.19 | 29.42 | 29.42 | 3.720e+7 |
| 2026-02-03 | CSCO | 80.37 | 82.8 | 80.37 | 82.66 | 82.66 | 3.496e+7 |
| 2026-02-03 | CSX | 38.24 | 39.32 | 38.12 | 39.02 | 39.02 | 1.607e+7 |
| 2026-02-03 | CTAS | 186.77 | 190.19 | 185.21 | 189.78 | 189.78 | 3.031e+6 |
| 2026-02-03 | CTSH | 80.24 | 80.25 | 72.33 | 73.61 | 73.61 | 1.140e+7 |
| 2026-02-03 | CVNA | 81.36 | 83.1 | 78.45 | 82.07 | 82.07 | 1.399e+7 |
| 2026-02-03 | CVS | 74.8 | 76.22 | 74.8 | 76.16 | 76.16 | 7.162e+6 |
| 2026-02-03 | CVX | 170.64 | 175.49 | 170.51 | 174.72 | 174.72 | 1.843e+7 |
| 2026-02-03 | D | 59.53 | 61.08 | 59.53 | 60.78 | 60.78 | 7.697e+6 |
| 2026-02-03 | DAL | 69.47 | 71.09 | 69.15 | 70.06 | 70.06 | 1.001e+7 |
| 2026-02-03 | DD | 44.4 | 45.52 | 44.07 | 44.94 | 44.94 | 4.962e+6 |
| 2026-02-03 | DDOG | 128.72 | 128.72 | 117.3 | 119.66 | 119.66 | 7.743e+6 |
| 2026-02-03 | DE | 531.7 | 543.73 | 531.45 | 543.41 | 543.41 | 1.606e+6 |
| 2026-02-03 | DELL | 119.61 | 120.83 | 115.84 | 116.79 | 116.79 | 8.765e+6 |
| 2026-02-03 | DG | 143.81 | 149.35 | 142.28 | 147.34 | 147.34 | 4.348e+6 |
| 2026-02-03 | DHR | 221.05 | 225.55 | 215.7 | 216.14 | 216.14 | 4.211e+6 |
| 2026-02-03 | DIS | 104.78 | 104.99 | 102.34 | 104.22 | 104.22 | 2.483e+7 |
| 2026-02-03 | DLTR | 117.4 | 121.29 | 116.05 | 119.69 | 119.69 | 3.544e+6 |
| 2026-02-03 | DOC | 16.13 | 16.42 | 15.94 | 16.08 | 16.08 | 1.936e+7 |
| 2026-02-03 | DOV | 207.09 | 211.4 | 206.93 | 211.18 | 211.18 | 1.819e+6 |
| 2026-02-03 | DPZ | 403.4 | 412.24 | 393.72 | 399.09 | 399.09 | 1.072e+6 |
| 2026-02-03 | DTE | 132.16 | 135.66 | 132.16 | 134.62 | 134.62 | 1.599e+6 |
| 2026-02-03 | DVA | 128 | 139.86 | 125 | 134.73 | 134.73 | 4.810e+6 |
| 2026-02-03 | DVN | 40.03 | 41.33 | 39.3 | 40.9 | 40.9 | 2.404e+7 |
| 2026-02-03 | DXC | 15.2 | 15.23 | 13.41 | 13.5 | 13.5 | 4.788e+6 |
| 2026-02-03 | DXCM | 72.55 | 75.36 | 70.73 | 71.63 | 71.63 | 5.027e+6 |
| 2026-02-03 | KLAC | 1,442.24 | 1,445.57 | 1,320.99 | 1,352.06 | 1,352.06 | 2.056e+6 |
| 2026-02-03 | KMB | 97.86 | 100.3 | 97.55 | 99.54 | 99.54 | 5.878e+6 |
| 2026-02-03 | KO | 74.75 | 76.97 | 74.61 | 76.36 | 76.36 | 2.701e+7 |
| 2026-02-03 | KR | 61.89 | 63.98 | 61.87 | 63.52 | 63.52 | 6.096e+6 |
| 2026-02-03 | KSS | 17.58 | 18.2 | 17.34 | 17.92 | 17.92 | 3.947e+6 |
| 2026-02-03 | L | 105.52 | 107.35 | 104.87 | 107.35 | 107.35 | 711,700 |
| 2026-02-03 | LEG | 12.15 | 12.72 | 12.15 | 12.3 | 12.3 | 2.790e+6 |