Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32101–32150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-17 | KSS | 19.88 | 20.23 | 19.26 | 19.37 | 19.37 | 2.714e+6 |
| 2026-02-17 | L | 109.56 | 110.61 | 109.19 | 110.43 | 110.43 | 770,722 |
| 2026-02-17 | LEG | 11.69 | 11.76 | 11.36 | 11.72 | 11.72 | 2.100e+6 |
| 2026-02-17 | LHX | 344.67 | 348.65 | 341.85 | 345.39 | 345.39 | 1.284e+6 |
| 2026-02-17 | LIN | 477.53 | 482.15 | 476.41 | 480.61 | 480.61 | 2.250e+6 |
| 2026-02-17 | LYV | 156.22 | 158.22 | 152.73 | 157.53 | 157.53 | 2.373e+6 |
| 2026-02-17 | MA | 514.11 | 524.95 | 514.11 | 521.03 | 521.03 | 3.178e+6 |
| 2026-02-17 | MAA | 134.35 | 135.39 | 131.32 | 132.78 | 132.78 | 795,800 |
| 2026-02-17 | MAR | 353.57 | 360.34 | 353.46 | 358.54 | 358.54 | 2.160e+6 |
| 2026-02-17 | EMN | 79.34 | 79.4 | 77.68 | 78.17 | 78.17 | 1.155e+6 |
| 2026-02-17 | ATI | 143.46 | 146.94 | 143.12 | 146.75 | 146.75 | 2.011e+6 |
| 2026-02-17 | HOG | 20.2 | 20.62 | 19.77 | 20.14 | 20.14 | 3.310e+6 |
| 2026-02-17 | EQT | 58.58 | 58.73 | 56.31 | 57.59 | 57.59 | 1.021e+7 |
| 2026-02-17 | ATO | 179.09 | 180.01 | 178.27 | 179.24 | 179.24 | 912,434 |
| 2026-02-17 | HON | 237.18 | 242.21 | 237.18 | 240.13 | 240.13 | 3.700e+6 |
| 2026-02-17 | EXC | 48.42 | 48.69 | 47.3 | 47.63 | 47.63 | 9.357e+6 |
| 2026-02-17 | LNC | 41.07 | 41.7 | 40.57 | 41.03 | 41.03 | 2.081e+6 |
| 2026-02-17 | LITE | 538 | 616.52 | 528.01 | 600.42 | 600.42 | 5.625e+6 |
| 2026-02-17 | ESS | 250 | 251.45 | 247.32 | 250.64 | 250.64 | 432,000 |
| 2026-02-17 | EXPD | 146.28 | 148.3 | 146.28 | 147.16 | 147.16 | 1.285e+6 |
| 2026-02-17 | HUM | 183.35 | 186.71 | 182.08 | 184.06 | 184.06 | 1.988e+6 |
| 2026-02-17 | ES | 73.35 | 73.35 | 70.66 | 71.42 | 71.42 | 4.115e+6 |
| 2026-02-17 | HPE | 22.14 | 22.46 | 21.77 | 21.83 | 21.83 | 1.372e+7 |
| 2026-02-17 | EXPE | 211.56 | 211.71 | 197.9 | 199.99 | 199.99 | 5.688e+6 |
| 2026-02-17 | HWM | 247.08 | 254.46 | 245.91 | 252.44 | 252.44 | 3.358e+6 |
| 2026-02-17 | COST | 1,020.86 | 1,026.95 | 1,009.01 | 1,010.58 | 1,010.58 | 1.732e+6 |
| 2026-02-17 | CRM | 190.49 | 192.52 | 182.71 | 183.83 | 183.83 | 1.369e+7 |
| 2026-02-17 | APD | 279.99 | 279.99 | 274.01 | 275.96 | 275.96 | 1.602e+6 |
| 2026-02-17 | APTV | 84.99 | 85.75 | 81.66 | 82.77 | 82.77 | 1.723e+6 |
| 2026-02-17 | ETR | 105.42 | 106.13 | 103.52 | 103.87 | 103.87 | 3.063e+6 |
| 2026-02-17 | CPAY | 337.75 | 347.98 | 337.5 | 342.51 | 342.51 | 949,900 |
| 2026-02-17 | CNP | 42.34 | 42.62 | 42.07 | 42.18 | 42.18 | 7.529e+6 |
| 2026-02-17 | APH | 144.47 | 149.02 | 142.75 | 148.28 | 148.28 | 6.845e+6 |
| 2026-02-17 | IEX | 209.81 | 211.93 | 206.04 | 208.47 | 208.47 | 960,700 |
| 2026-02-17 | LUV | 52.45 | 54.88 | 52.42 | 54.03 | 54.03 | 1.296e+7 |
| 2026-02-17 | HP | 33.41 | 33.57 | 32.36 | 33.1 | 33.1 | 1.408e+6 |
| 2026-02-17 | IT | 156 | 159.53 | 151 | 156.3 | 156.3 | 1.776e+6 |
| 2026-02-17 | HSIC | 78.37 | 78.86 | 76.89 | 77.21 | 77.21 | 1.182e+6 |
| 2026-02-17 | HIG | 142.26 | 143.37 | 141.69 | 142.92 | 142.92 | 1.282e+6 |
| 2026-02-17 | CPB | 29.1 | 29.18 | 26.61 | 27.29 | 27.29 | 9.305e+6 |
| 2026-02-17 | ARES | 132.04 | 133.27 | 126.38 | 128.66 | 128.66 | 3.594e+6 |
| 2026-02-17 | LW | 49.56 | 49.94 | 46.17 | 47.75 | 47.75 | 2.359e+6 |
| 2026-02-17 | FDS | 200.03 | 203.94 | 184.05 | 189.08 | 189.08 | 1.454e+6 |
| 2026-02-17 | COF | 205.83 | 209.52 | 203.68 | 205.08 | 205.08 | 3.514e+6 |
| 2026-02-17 | IBM | 257.3 | 258.79 | 252.79 | 256.42 | 256.42 | 4.930e+6 |
| 2026-02-17 | LLY | 1,043.81 | 1,065.17 | 1,033.1 | 1,034.27 | 1,034.27 | 2.985e+6 |
| 2026-02-17 | HOOD | 74.34 | 76.72 | 72.87 | 75.44 | 75.44 | 3.182e+7 |
| 2026-02-17 | IP | 47.71 | 48.19 | 46.65 | 47.86 | 47.86 | 5.013e+6 |
| 2026-02-17 | EVRG | 81.63 | 81.81 | 79.82 | 80.16 | 80.16 | 2.123e+6 |
| 2026-02-17 | LMT | 649.57 | 652.78 | 638.63 | 646.17 | 646.17 | 1.170e+6 |