Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29401–29450 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	KO	78.98	80.3	78.96	80.01	80.01	1.716e+7
2026-02-23	KR	65.85	68.03	65.69	67.9	67.9	5.244e+6
2026-02-23	KSS	18.13	18.3	17.13	17.96	17.96	3.225e+6
2026-02-23	L	110	110.77	108.2	108.65	108.65	602,600
2026-02-23	LEG	11.69	11.74	11.3	11.31	11.31	1.674e+6
2026-02-23	LHX	354.01	358.28	352.97	353.91	353.91	1.100e+6
2026-02-23	LIN	491.9	498.89	491.12	496.52	496.52	2.160e+6
2026-02-23	LYV	162.88	165.36	157.75	158.28	158.28	3.510e+6
2026-02-23	MA	519.58	521.82	489.16	495.18	495.18	6.312e+6
2026-02-23	MAA	132.32	134.37	131.31	131.72	131.72	1.162e+6
2026-02-23	MAR	347.11	347.31	336.46	341.29	341.29	1.730e+6
2026-02-23	EMN	77.09	78.16	75	75.66	75.66	1.325e+6
2026-02-23	ATI	157.3	159.82	156.5	159.27	159.27	2.619e+6
2026-02-23	HOG	19.87	19.88	18.81	19.17	19.17	2.986e+6
2026-02-23	EQT	60.35	61.08	58.47	58.87	58.87	7.553e+6
2026-02-23	ATO	180.19	182.69	180.19	181.72	181.72	823,900
2026-02-23	HON	241.2	243.45	239.87	240.54	240.54	2.496e+6
2026-02-23	EXC	47.54	48.13	47.29	47.79	47.79	7.505e+6
2026-02-23	LNC	39.06	39.24	35.11	35.23	35.23	5.264e+6
2026-02-23	ESS	252.22	256.13	250.89	252.6	252.6	559,906
2026-02-23	EXPD	154.72	155.32	148.85	149.63	149.63	1.734e+6
2026-02-23	HUM	187.93	188.67	179.92	180.25	180.25	1.260e+6
2026-02-23	ES	71.75	73.33	71.75	73.22	73.22	2.456e+6
2026-02-23	HPE	21.09	21.17	19.84	19.87	19.87	1.441e+7
2026-02-23	EXPE	199.52	199.93	184.94	188.1	188.1	4.791e+6
2026-02-23	HWM	255.97	258.39	255.16	256.93	256.93	2.184e+6
2026-02-23	COST	980.38	989.87	976.64	984.59	984.59	1.489e+6
2026-02-23	CRM	180.82	182.02	174.14	177.72	177.72	1.550e+7
2026-02-23	APD	279.76	282.73	279.2	281.49	281.49	1.370e+6
2026-02-23	APTV	79.1	79.19	76.46	76.87	76.87	1.810e+6
2026-02-23	ETR	103.36	105.42	103.36	104.3	104.3	3.036e+6
2026-02-23	CPAY	350.77	354	331.23	332.57	332.57	925,125
2026-02-23	CNP	42.21	42.95	42.02	42.66	42.66	9.022e+6
2026-02-23	APH	149.83	151.46	146.91	147.53	147.53	6.070e+6
2026-02-23	IEX	205.72	207.92	204.41	205.92	205.92	591,400
2026-02-23	LUV	51.65	52.14	50.03	50.68	50.68	8.915e+6
2026-02-23	HP	35.1	35.62	34.67	34.91	34.91	1.586e+6
2026-02-23	IT	151.77	153.27	144.29	144.97	144.97	1.857e+6
2026-02-23	HSIC	81.6	81.99	78.65	80.57	80.57	2.479e+6
2026-02-23	HIG	141.84	143.01	139.76	139.94	139.94	1.694e+6
2026-02-23	CPB	26.25	26.89	26.16	26.64	26.64	5.690e+6
2026-02-23	ARES	118.9	119.4	111.18	113.03	113.03	7.510e+6
2026-02-23	LW	47.24	47.64	46.55	46.8	46.8	1.478e+6
2026-02-23	FDS	191.92	195.43	188.1	189.28	189.28	1.179e+6
2026-02-23	COF	205.57	206.86	189.13	189.19	189.19	8.883e+6
2026-02-23	IBM	252.51	253.33	219.11	221.72	221.72	1.952e+7
2026-02-23	LLY	1,045.22	1,062.62	1,032.22	1,056.74	1,056.74	4.768e+6
2026-02-23	HOOD	74.6	74.95	71.42	71.78	71.78	3.042e+7
2026-02-23	IP	42.63	44.01	42.03	43.76	43.76	8.256e+6
2026-02-23	CMI	587.8	591.21	579.9	585.52	585.52	777,400

← anterior siguiente →