Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37751–37800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-03 | GD | 347.47 | 354.16 | 345.38 | 353.67 | 353.67 | 1.899e+6 |
| 2026-02-03 | GL | 142.17 | 145.3 | 141.97 | 143.31 | 143.31 | 444,800 |
| 2026-02-03 | INVH | 25.85 | 26.28 | 25.27 | 25.86 | 25.86 | 9.572e+6 |
| 2026-02-03 | EBAY | 93.19 | 94.25 | 91.17 | 92.07 | 92.07 | 4.268e+6 |
| 2026-02-03 | KMX | 44.64 | 46.8 | 44.51 | 45.17 | 45.17 | 2.657e+6 |
| 2026-02-03 | EMC | 33.54 | 33.54 | 32.99 | 33.24 | 33.24 | 11,503 |
| 2026-02-03 | HRL | 23.97 | 24.67 | 23.89 | 24.28 | 24.28 | 3.926e+6 |
| 2026-02-03 | GE | 309.44 | 311.98 | 304.57 | 309.48 | 309.48 | 4.588e+6 |
| 2026-02-03 | CAT | 693.04 | 708.68 | 690.08 | 701.55 | 701.55 | 3.525e+6 |
| 2026-02-03 | CPT | 105.97 | 107.09 | 105.02 | 105.76 | 105.76 | 1.247e+6 |
| 2026-02-03 | LDOS | 187.5 | 189.98 | 185.37 | 189.32 | 189.32 | 868,035 |
| 2026-02-03 | GNW | 8.44 | 8.59 | 8.33 | 8.5 | 8.5 | 3.813e+6 |
| 2026-02-03 | GEN | 23.25 | 23.32 | 22.1 | 22.22 | 22.22 | 1.030e+7 |
| 2026-02-03 | FE | 46.17 | 46.89 | 45.68 | 45.96 | 45.96 | 8.311e+6 |
| 2026-02-03 | JBHT | 211.22 | 219.84 | 210.44 | 219.76 | 219.76 | 1.991e+6 |
| 2026-02-03 | GOOGL | 347.09 | 348.75 | 337.23 | 339.47 | 339.47 | 3.651e+7 |
| 2026-02-03 | FITB | 51.39 | 52.46 | 51.39 | 52.28 | 52.28 | 1.825e+7 |
| 2026-02-03 | GLW | 117.08 | 117.08 | 109.4 | 112.58 | 112.58 | 1.160e+7 |
| 2026-02-03 | CHRW | 198.32 | 202.11 | 198.26 | 199.03 | 199.03 | 3.121e+6 |
| 2026-02-02 | MAT | 20.77 | 21.29 | 20.59 | 21.24 | 21.24 | 2.970e+6 |
| 2026-02-02 | OKE | 75.91 | 76.21 | 74.4 | 74.43 | 74.43 | 5.097e+6 |
| 2026-02-02 | ROL | 63.11 | 63.3 | 62.37 | 63.1 | 63.1 | 2.648e+6 |
| 2026-02-02 | MBC | 12.15 | 12.62 | 12.02 | 12.49 | 12.49 | 1.193e+6 |
| 2026-02-02 | ROP | 371.84 | 374.6 | 368.91 | 371.66 | 371.66 | 2.476e+6 |
| 2026-02-02 | MLM | 646.29 | 658.19 | 646.29 | 653.53 | 653.53 | 322,200 |
| 2026-02-02 | MCD | 317.23 | 317.74 | 313.46 | 316.76 | 316.76 | 3.310e+6 |
| 2026-02-02 | SMCI | 29.03 | 30.96 | 28.8 | 29.71 | 29.71 | 2.682e+7 |
| 2026-02-02 | PSKY | 11.04 | 11.17 | 10.97 | 11.12 | 11.12 | 5.976e+6 |
| 2026-02-02 | ROST | 188.25 | 190.86 | 187.4 | 189.71 | 189.71 | 3.445e+6 |
| 2026-02-02 | MCHP | 73.99 | 78.23 | 73.6 | 77.24 | 77.24 | 8.649e+6 |
| 2026-02-02 | UNM | 75.6 | 76.24 | 75.27 | 76.02 | 76.02 | 1.242e+6 |
| 2026-02-02 | RSG | 214.76 | 215.98 | 212.68 | 215.12 | 215.12 | 1.072e+6 |
| 2026-02-02 | MCK | 835.4 | 846.51 | 829.31 | 845.81 | 845.81 | 600,740 |
| 2026-02-02 | NDAQ | 96.87 | 97.6 | 96.14 | 96.5 | 96.5 | 4.858e+6 |
| 2026-02-02 | VAL | 55.9 | 58.63 | 55.71 | 57.93 | 57.93 | 765,000 |
| 2026-02-02 | RVTY | 104.42 | 107.07 | 101.62 | 107.01 | 107.01 | 3.218e+6 |
| 2026-02-02 | NSC | 288.29 | 289.65 | 284.2 | 288.91 | 288.91 | 1.153e+6 |
| 2026-02-02 | VLO | 176.15 | 179.55 | 174.6 | 178.28 | 178.28 | 2.781e+6 |
| 2026-02-02 | MCO | 513.81 | 518.91 | 510.97 | 514.71 | 514.71 | 806,204 |
| 2026-02-02 | TYL | 372.09 | 375.64 | 362.56 | 362.88 | 362.88 | 667,841 |
| 2026-02-02 | SATS | 111.06 | 121.31 | 111.06 | 116.55 | 116.55 | 7.144e+6 |
| 2026-02-02 | RRC | 35.87 | 36.36 | 35.26 | 35.33 | 35.33 | 3.144e+6 |