Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

38201–38250 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-02	IBM	303.53	312.55	302.45	310.66	310.66	4.581e+6
2026-02-02	HOOD	95.88	95.89	88.67	89.91	89.91	5.974e+7
2026-02-02	IP	38.89	40.26	38.63	39.7	39.7	7.955e+6
2026-02-02	EVRG	75.31	75.87	74.43	74.7	74.7	2.831e+6
2026-02-02	LOW	265.38	269.03	261.43	267.77	267.77	2.764e+6
2026-02-02	FBIN	53.35	54.14	52.66	53.75	53.75	2.289e+6
2026-02-02	EQIX	807.8	818.3	799.3	802.02	802.02	603,388
2026-02-02	ETSY	53	53.86	52.54	53.61	53.61	2.656e+6
2026-02-02	INCY	99.75	102.86	99.5	102.67	102.67	1.574e+6
2026-02-02	HST	18.48	18.65	18.34	18.47	18.47	7.095e+6
2026-02-02	COR	359.13	362.81	355.44	362.1	362.1	1.015e+6
2026-02-02	FCX	59.75	61.12	59.43	60.63	60.63	2.133e+7
2026-02-02	LRCX	233.05	242.66	231.73	237.22	237.22	1.330e+7
2026-02-02	HSY	194.56	195.39	190.97	195.22	195.22	1.673e+6
2026-02-02	IFF	69.23	69.76	68.52	69.34	69.34	1.906e+6
2026-02-02	CMS	70.89	70.89	69.22	69.48	69.48	3.057e+6
2026-02-02	CPRI	22.79	23.51	22.56	23.14	23.14	4.681e+6
2026-02-02	AVGO	325.43	335.36	325.07	330.42	330.42	1.728e+7
2026-02-02	BBWI	21.63	22.37	21.37	22.06	22.06	3.888e+6
2026-02-02	ADP	244.58	247.95	242.63	245.53	245.53	2.025e+6
2026-02-02	DHI	148.37	149.74	145.78	148.89	148.89	1.821e+6
2026-02-02	ED	105.52	105.67	102.81	103.73	103.73	2.287e+6
2026-02-02	CE	44.23	46.55	43.25	45.83	45.83	1.463e+6
2026-02-02	CSGP	61.46	62.67	61.04	61.18	61.18	6.011e+6
2026-02-02	GNRC	166.91	173	164.33	170.96	170.96	935,366
2026-02-02	HOLX	74.93	75	74.71	74.74	74.74	3.355e+6
2026-02-02	HUBB	486.62	497.91	485.63	494.25	494.25	673,458
2026-02-02	GOOG	336.32	344.93	335.78	344.66	344.66	2.278e+7
2026-02-02	LVS	52.97	55.1	52.81	55.03	55.03	9.615e+6
2026-02-02	EXC	44.62	44.69	43.24	43.54	43.54	6.525e+6
2026-02-02	EPAM	208	214.43	206.77	210.42	210.42	568,300
2026-02-02	GDDY	100.06	101.97	99.08	100.16	100.16	1.718e+6
2026-02-02	EOG	107.92	109.21	106.7	107.58	107.58	8.260e+6
2026-02-02	ITW	259.64	263.34	258.43	262.55	262.55	2.156e+6
2026-02-02	DUK	119.41	119.94	117.03	117.47	117.47	4.273e+6
2026-02-02	LUMN	8.82	9.55	8.76	8.93	8.93	1.691e+7
2026-02-02	DASH	207.88	211.96	203.55	207.67	207.67	3.034e+6
2026-02-02	ILMN	142.7	143.56	139.79	141.13	141.13	2.284e+6
2026-02-02	CMG	38.76	38.99	38.02	38.51	38.51	2.655e+7
2026-02-02	JNJ	227.11	229.97	226.05	229.53	229.53	8.188e+6
2026-02-02	KEY	21.33	21.82	21.24	21.79	21.79	1.546e+7
2026-02-02	ICE	173.44	174.82	170.62	172.62	172.62	3.467e+6
2026-02-02	CBOE	267.15	269	261.75	263.27	263.27	983,561
2026-02-02	FLS	77.2	79.16	76.78	78.96	78.96	1.146e+6
2026-02-02	CRL	208.86	213.66	206.85	213.22	213.22	403,000
2026-02-02	EXR	136.21	136.67	133.54	133.65	133.65	1.092e+6
2026-02-02	FISV	63.72	63.75	62.65	62.94	62.94	6.932e+6
2026-02-02	CMA	91.85	93.96	88.67	88.67	88.67	1.014e+7
2026-02-02	IQV	228.74	231.75	226.57	231.23	231.23	806,159
2026-02-02	BMY	54.5	55.33	54.4	55.32	55.32	9.425e+6

← anterior siguiente →