Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38101–38150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | BLK | 1,111.94 | 1,118.1 | 1,098.82 | 1,113.46 | 1,113.46 | 498,978 |
| 2026-02-02 | BR | 196.48 | 199.29 | 194.93 | 197.26 | 197.26 | 1.570e+6 |
| 2026-02-02 | BRK-B | 481.3 | 488.07 | 478.55 | 487.29 | 487.29 | 5.065e+6 |
| 2026-02-02 | BRO | 71.89 | 72.73 | 70.55 | 70.93 | 70.93 | 3.097e+6 |
| 2026-02-02 | BSX | 93.15 | 94.18 | 91.65 | 91.87 | 91.87 | 1.542e+7 |
| 2026-02-02 | BWA | 47.15 | 48.01 | 47 | 48.01 | 48.01 | 2.463e+6 |
| 2026-02-02 | BX | 138.84 | 140.31 | 136.29 | 138.37 | 138.37 | 4.411e+6 |
| 2026-02-02 | BXP | 63.93 | 64.18 | 62.14 | 62.21 | 62.21 | 1.713e+6 |
| 2026-02-02 | C | 114.42 | 116.43 | 114.06 | 115.68 | 115.68 | 1.177e+7 |
| 2026-02-02 | CAG | 18.03 | 18.06 | 17.65 | 17.93 | 17.93 | 1.139e+7 |
| 2026-02-02 | CARR | 59.22 | 60.58 | 59.12 | 60.15 | 60.15 | 6.550e+6 |
| 2026-02-02 | CASY | 607.4 | 625.48 | 605.58 | 625.43 | 625.43 | 288,153 |
| 2026-02-02 | CB | 309.99 | 312.02 | 307.43 | 310.33 | 310.33 | 1.519e+6 |
| 2026-02-02 | CBRE | 170.1 | 173.03 | 169.3 | 169.36 | 169.36 | 1.268e+6 |
| 2026-02-02 | CCI | 85.57 | 85.79 | 83.71 | 83.91 | 83.91 | 3.748e+6 |
| 2026-02-02 | CCL | 29.85 | 32.34 | 29.8 | 32.1 | 32.1 | 3.035e+7 |
| 2026-02-02 | CDNS | 295.09 | 296.34 | 288.46 | 289.19 | 289.19 | 2.882e+6 |
| 2026-02-02 | CDW | 124.76 | 126.92 | 124.07 | 125.45 | 125.45 | 2.211e+6 |
| 2026-02-02 | CEG | 278.39 | 282.17 | 268.13 | 270.1 | 270.1 | 4.045e+6 |
| 2026-02-02 | CFG | 62.14 | 64.08 | 61.83 | 63.95 | 63.95 | 5.209e+6 |
| 2026-02-02 | CHD | 96.67 | 97.44 | 95.22 | 96.73 | 96.73 | 3.422e+6 |
| 2026-02-02 | CHTR | 208.84 | 216.1 | 204 | 213.61 | 213.61 | 2.906e+6 |
| 2026-02-02 | CI | 270.6 | 274.33 | 267.29 | 270.05 | 270.05 | 1.891e+6 |
| 2026-02-02 | CIEN | 247.93 | 271.21 | 246.03 | 268.49 | 268.49 | 2.534e+6 |
| 2026-02-02 | CINF | 160.62 | 161.91 | 159.97 | 161.53 | 161.53 | 736,800 |
| 2026-02-02 | CL | 89.99 | 92.11 | 89.53 | 91.32 | 91.32 | 1.146e+7 |
| 2026-02-02 | CLX | 111.51 | 112.21 | 110.66 | 111.88 | 111.88 | 2.380e+6 |
| 2026-02-02 | CMCSA | 29.28 | 29.59 | 29.06 | 29.25 | 29.25 | 3.134e+7 |
| 2026-02-02 | CSCO | 77.7 | 80.73 | 77.58 | 80.21 | 80.21 | 2.824e+7 |
| 2026-02-02 | CSX | 37.56 | 38.37 | 37.25 | 38.26 | 38.26 | 1.149e+7 |
| 2026-02-02 | CTAS | 190.02 | 191.43 | 187.71 | 189.96 | 189.96 | 1.883e+6 |
| 2026-02-02 | CTSH | 80.98 | 82.74 | 80.97 | 81.92 | 81.92 | 4.051e+6 |
| 2026-02-02 | CVNA | 78.24 | 83.8 | 78.2 | 81.58 | 81.58 | 1.123e+7 |
| 2026-02-02 | CVS | 73.71 | 75.12 | 72.76 | 74.76 | 74.76 | 1.071e+7 |
| 2026-02-02 | CVX | 170.2 | 172.98 | 169.43 | 170.78 | 170.78 | 1.424e+7 |
| 2026-02-02 | D | 59.63 | 60.32 | 58.9 | 59.39 | 59.39 | 6.023e+6 |
| 2026-02-02 | DAL | 66.39 | 69.13 | 65.73 | 68.71 | 68.71 | 1.009e+7 |
| 2026-02-02 | DD | 43.46 | 44.17 | 43.34 | 44.08 | 44.08 | 3.524e+6 |
| 2026-02-02 | DDOG | 129.69 | 131.44 | 127.71 | 129.05 | 129.05 | 4.691e+6 |
| 2026-02-02 | DE | 525.71 | 533.14 | 520.87 | 530.7 | 530.7 | 1.558e+6 |
| 2026-02-02 | DELL | 114.18 | 118.93 | 114.03 | 118.79 | 118.79 | 8.020e+6 |
| 2026-02-02 | DG | 143.02 | 144.58 | 142.03 | 142.83 | 142.83 | 3.020e+6 |
| 2026-02-02 | DHR | 218.98 | 223.62 | 216.37 | 222.94 | 222.94 | 4.783e+6 |
| 2026-02-02 | DIS | 104.01 | 108.61 | 103.75 | 104.45 | 104.45 | 3.778e+7 |
| 2026-02-02 | DLTR | 118.09 | 118.45 | 116.05 | 117.22 | 117.22 | 2.538e+6 |
| 2026-02-02 | DOC | 16.79 | 16.93 | 16.45 | 16.54 | 16.54 | 1.170e+7 |
| 2026-02-02 | DOV | 201.04 | 207.83 | 201.04 | 206.85 | 206.85 | 1.827e+6 |
| 2026-02-02 | DPZ | 409.53 | 410.92 | 401.73 | 407.16 | 407.16 | 927,746 |
| 2026-02-02 | DTE | 133.24 | 133.24 | 131.19 | 131.9 | 131.9 | 1.630e+6 |
| 2026-02-02 | DVA | 109.06 | 111.33 | 108.88 | 111.19 | 111.19 | 2.443e+6 |