Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35601–35650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | ESS | 248.81 | 255.97 | 248.81 | 255.3 | 255.3 | 947,100 |
| 2026-02-06 | AA | 57.83 | 59.85 | 57.63 | 58.97 | 58.97 | 5.781e+6 |
| 2026-02-06 | LLY | 1,052.43 | 1,056.43 | 1,029.77 | 1,054.6 | 1,054.6 | 4.887e+6 |
| 2026-02-06 | AAL | 14.32 | 15.33 | 14.32 | 15.24 | 15.24 | 5.564e+7 |
| 2026-02-06 | EXPD | 163.5 | 165.43 | 163.25 | 165.04 | 165.04 | 1.683e+6 |
| 2026-02-06 | AAP | 52.02 | 55.2 | 51.77 | 55.06 | 55.06 | 1.955e+6 |
| 2026-02-06 | HUM | 188.28 | 195.77 | 188.28 | 192.97 | 192.97 | 1.986e+6 |
| 2026-02-06 | AAPL | 276.6 | 280.37 | 276.41 | 277.6 | 277.6 | 5.045e+7 |
| 2026-02-06 | ES | 67.05 | 67.45 | 65.65 | 65.88 | 65.88 | 3.037e+6 |
| 2026-02-06 | ABBV | 216.95 | 223.96 | 216.7 | 221.59 | 221.59 | 6.067e+6 |
| 2026-02-06 | HPE | 22.93 | 23.65 | 22.83 | 23.46 | 23.46 | 1.501e+7 |
| 2026-02-06 | ABNB | 121.27 | 122.84 | 119.76 | 122.18 | 122.18 | 5.353e+6 |
| 2026-02-06 | EXPE | 232.05 | 238.85 | 231.31 | 236.34 | 236.34 | 3.286e+6 |
| 2026-02-06 | ABT | 109.41 | 110.37 | 108.27 | 110.14 | 110.14 | 9.920e+6 |
| 2026-02-06 | HWM | 213.87 | 223.6 | 213.87 | 223.06 | 223.06 | 2.906e+6 |
| 2026-02-06 | ACGL | 101.66 | 103.39 | 100.75 | 100.95 | 100.95 | 1.724e+6 |
| 2026-02-06 | COST | 986.72 | 999.92 | 982.08 | 999.71 | 999.71 | 2.359e+6 |
| 2026-02-06 | ACN | 230.35 | 239.07 | 230.05 | 238.6 | 238.6 | 5.026e+6 |
| 2026-02-06 | CRM | 191.15 | 194.11 | 186.65 | 190.87 | 190.87 | 1.365e+7 |
| 2026-02-06 | ADBE | 271.68 | 275 | 265.31 | 268.38 | 268.38 | 5.448e+6 |
| 2026-02-06 | APD | 280.88 | 284.96 | 279.65 | 281.36 | 281.36 | 995,435 |
| 2026-02-06 | ADI | 321.95 | 326.73 | 315.01 | 319.45 | 319.45 | 6.775e+6 |
| 2026-02-06 | APTV | 80.29 | 82.52 | 79.91 | 82.38 | 82.38 | 1.069e+6 |
| 2026-02-06 | ADSK | 239.65 | 242.44 | 234 | 240.4 | 240.4 | 2.140e+6 |
| 2026-02-06 | ETR | 96.75 | 97.37 | 95.14 | 96.79 | 96.79 | 2.514e+6 |
| 2026-02-06 | ADT | 7.82 | 8.09 | 7.82 | 8.01 | 8.01 | 1.019e+8 |
| 2026-02-06 | CPAY | 337.78 | 354.58 | 336.85 | 354.19 | 354.19 | 892,400 |
| 2026-02-06 | AEE | 105.01 | 105.45 | 103.27 | 104.38 | 104.38 | 1.871e+6 |
| 2026-02-06 | CNP | 40.13 | 40.35 | 39.41 | 39.61 | 39.61 | 5.731e+6 |
| 2026-02-06 | AEP | 119.38 | 120.6 | 118.05 | 118.98 | 118.98 | 2.768e+6 |
| 2026-02-06 | APH | 131.9 | 138.04 | 131.87 | 135.96 | 135.96 | 1.153e+7 |
| 2026-02-06 | AES | 15.72 | 15.95 | 15.51 | 15.85 | 15.85 | 6.638e+6 |
| 2026-02-06 | IEX | 214.44 | 216.39 | 210.46 | 210.62 | 210.62 | 1.378e+6 |
| 2026-02-06 | AFL | 116.57 | 117.47 | 114.27 | 115.93 | 115.93 | 3.058e+6 |
| 2026-02-06 | LUV | 52.63 | 54.47 | 52.45 | 54.03 | 54.03 | 1.480e+7 |
| 2026-02-06 | AIG | 75.73 | 76.73 | 75.52 | 76.27 | 76.27 | 3.100e+6 |
| 2026-02-06 | HP | 33.7 | 35.77 | 33.21 | 35.47 | 35.47 | 2.140e+6 |
| 2026-02-06 | AIV | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | 1.228e+6 |
| 2026-02-06 | IT | 151.85 | 158.24 | 151.85 | 156.33 | 156.33 | 2.317e+6 |
| 2026-02-06 | AIZ | 244 | 245.32 | 241.56 | 242.33 | 242.33 | 353,042 |
| 2026-02-06 | HSIC | 77.46 | 81.35 | 77.46 | 79.72 | 79.72 | 1.956e+6 |
| 2026-02-06 | AJG | 243.51 | 244.46 | 238.6 | 240.84 | 240.84 | 1.387e+6 |
| 2026-02-06 | HIG | 142.44 | 143.88 | 140.64 | 141.95 | 141.95 | 1.665e+6 |
| 2026-02-06 | AKAM | 92.57 | 95.25 | 92.5 | 95.08 | 95.08 | 3.326e+6 |
| 2026-02-06 | CPB | 28.1 | 28.44 | 28 | 28.33 | 28.33 | 4.612e+6 |
| 2026-02-06 | ALB | 159.5 | 163.5 | 158.08 | 162.96 | 162.96 | 2.121e+6 |
| 2026-02-06 | ARES | 127.84 | 129.66 | 124.31 | 128.71 | 128.71 | 6.752e+6 |
| 2026-02-06 | ALGN | 177.89 | 188.67 | 176.66 | 187.6 | 187.6 | 1.967e+6 |
| 2026-02-06 | LW | 47.52 | 49.97 | 46.98 | 49.68 | 49.68 | 3.645e+6 |
| 2026-02-06 | ALK | 55.78 | 60.08 | 55.52 | 59.45 | 59.45 | 4.384e+6 |