Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33901–33950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | ATI | 138.78 | 139.75 | 134.83 | 138.72 | 138.72 | 1.871e+6 |
| 2026-02-11 | HOG | 20.68 | 20.75 | 19.9 | 20.36 | 20.36 | 5.796e+6 |
| 2026-02-11 | EQT | 55.72 | 57.03 | 55.48 | 56.65 | 56.65 | 6.923e+6 |
| 2026-02-11 | ATO | 173.19 | 175.4 | 172.81 | 175 | 175 | 1.297e+6 |
| 2026-02-11 | HON | 241.46 | 242.49 | 236.64 | 240.18 | 240.18 | 4.192e+6 |
| 2026-02-11 | EXC | 44.51 | 44.51 | 43.96 | 44.07 | 44.07 | 1.033e+7 |
| 2026-02-11 | LNC | 39.2 | 39.48 | 37.88 | 38 | 38 | 2.212e+6 |
| 2026-02-11 | LITE | 563.25 | 597 | 545.88 | 574.11 | 574.11 | 4.011e+6 |
| 2026-02-11 | ESS | 260.17 | 263.65 | 257.97 | 258.62 | 258.62 | 514,216 |
| 2026-02-11 | EXPD | 162.83 | 164.66 | 161.87 | 161.89 | 161.89 | 1.246e+6 |
| 2026-02-11 | HUM | 170.1 | 182 | 168.76 | 174.52 | 174.52 | 6.919e+6 |
| 2026-02-11 | ES | 67.57 | 68.7 | 66.71 | 68.67 | 68.67 | 2.740e+6 |
| 2026-02-11 | HPE | 24.08 | 24.23 | 23.14 | 23.66 | 23.66 | 1.577e+7 |
| 2026-02-11 | EXPE | 241.04 | 245.31 | 232.66 | 233.1 | 233.1 | 3.381e+6 |
| 2026-02-11 | HWM | 229.23 | 233.5 | 226.9 | 230.75 | 230.75 | 4.381e+6 |
| 2026-02-11 | COST | 971.88 | 988.13 | 965.72 | 976.72 | 976.72 | 1.769e+6 |
| 2026-02-11 | CRM | 192.67 | 193.19 | 181.36 | 184.54 | 184.54 | 1.635e+7 |
| 2026-02-11 | APD | 288.3 | 292.84 | 287.27 | 291.31 | 291.31 | 856,039 |
| 2026-02-11 | APTV | 85.48 | 86.8 | 82.76 | 83.76 | 83.76 | 2.604e+6 |
| 2026-02-11 | ETR | 99.79 | 100.68 | 98.78 | 99.66 | 99.66 | 3.238e+6 |
| 2026-02-11 | CPAY | 357.69 | 358.46 | 344.8 | 346.61 | 346.61 | 678,250 |
| 2026-02-11 | CNP | 40.47 | 40.75 | 40.27 | 40.6 | 40.6 | 5.995e+6 |
| 2026-02-11 | APH | 147.48 | 147.48 | 138.52 | 143.76 | 143.76 | 8.911e+6 |
| 2026-02-11 | IEX | 213.6 | 214.9 | 209.31 | 210.73 | 210.73 | 1.336e+6 |
| 2026-02-11 | LUV | 54.01 | 54.47 | 51.01 | 51.21 | 51.21 | 1.056e+7 |
| 2026-02-11 | HP | 34.51 | 34.81 | 33.69 | 33.84 | 33.84 | 2.559e+6 |
| 2026-02-11 | IT | 159.09 | 161.64 | 156.33 | 161.53 | 161.53 | 1.974e+6 |
| 2026-02-11 | HSIC | 80.96 | 81.75 | 80.41 | 81.69 | 81.69 | 1.364e+6 |
| 2026-02-11 | HIG | 140.82 | 141.74 | 139.32 | 141.41 | 141.41 | 1.559e+6 |
| 2026-02-11 | CPB | 28.33 | 28.85 | 27.78 | 28.81 | 28.81 | 4.227e+6 |
| 2026-02-11 | ARES | 137.84 | 139.09 | 132.49 | 135.53 | 135.53 | 3.604e+6 |
| 2026-02-11 | LW | 50.01 | 50.11 | 49.17 | 49.8 | 49.8 | 1.678e+6 |
| 2026-02-11 | FDS | 201.5 | 204.45 | 191.15 | 192.67 | 192.67 | 1.349e+6 |
| 2026-02-11 | COF | 220.21 | 221.84 | 212.27 | 212.66 | 212.66 | 4.874e+6 |
| 2026-02-11 | IBM | 290.21 | 291.36 | 270.37 | 270.82 | 270.82 | 7.628e+6 |
| 2026-02-11 | LLY | 1,023.03 | 1,026.62 | 1,009.2 | 1,011.78 | 1,011.78 | 2.600e+6 |
| 2026-02-11 | HOOD | 77.88 | 79.9 | 74.25 | 77.97 | 77.97 | 6.873e+7 |
| 2026-02-11 | IP | 47.37 | 48.12 | 46.99 | 47.99 | 47.99 | 6.522e+6 |
| 2026-02-11 | EVRG | 77.42 | 78.07 | 77.27 | 77.99 | 77.99 | 1.805e+6 |
| 2026-02-11 | LMT | 627.93 | 630.27 | 618.42 | 625.41 | 625.41 | 1.025e+6 |
| 2026-02-11 | LOW | 281.04 | 285.97 | 279.44 | 285.67 | 285.67 | 2.945e+6 |
| 2026-02-11 | FBIN | 63.09 | 64.06 | 61.03 | 62.31 | 62.31 | 1.902e+6 |
| 2026-02-11 | ETSY | 53.53 | 53.65 | 47.39 | 47.46 | 47.46 | 6.706e+6 |
| 2026-02-11 | INCY | 98.52 | 99.79 | 97.25 | 98.84 | 98.84 | 1.925e+6 |
| 2026-02-11 | HST | 19.72 | 19.93 | 19.66 | 19.75 | 19.75 | 6.924e+6 |
| 2026-02-11 | COR | 359.01 | 364.98 | 356.85 | 364.23 | 364.23 | 1.271e+6 |
| 2026-02-11 | FCX | 64.96 | 65.36 | 62.94 | 65.32 | 65.32 | 1.550e+7 |
| 2026-02-11 | LRCX | 235.27 | 240.05 | 229.77 | 234.84 | 234.84 | 9.556e+6 |
| 2026-02-11 | HSY | 225.48 | 228.76 | 223.79 | 227.59 | 227.59 | 3.269e+6 |
| 2026-02-11 | CMS | 72.63 | 73.44 | 72.23 | 73.39 | 73.39 | 3.090e+6 |