Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35901–35950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-06 | JKHY | 176.02 | 177.04 | 169.93 | 172.73 | 172.73 | 1.176e+6 |
| 2026-02-06 | DLR | 166.49 | 172.72 | 165.63 | 170.46 | 170.46 | 3.404e+6 |
| 2026-02-06 | JPM | 313.11 | 322.6 | 313.11 | 320.76 | 320.76 | 1.780e+7 |
| 2026-02-06 | GILD | 148.85 | 152.27 | 147.87 | 151.64 | 151.64 | 8.510e+6 |
| 2026-02-06 | KEYS | 225.65 | 231.09 | 224.6 | 230.95 | 230.95 | 965,218 |
| 2026-02-06 | EW | 78.71 | 78.89 | 77.44 | 78.71 | 78.71 | 6.477e+6 |
| 2026-02-06 | KHC | 23.99 | 24.34 | 23.99 | 24.23 | 24.23 | 1.152e+7 |
| 2026-02-06 | HRL | 24.8 | 24.99 | 24.56 | 24.58 | 24.58 | 3.403e+6 |
| 2026-02-06 | KLAC | 1,373.62 | 1,445.52 | 1,367.65 | 1,439.24 | 1,439.24 | 1.571e+6 |
| 2026-02-06 | LEN | 114.08 | 116.98 | 110.42 | 113.42 | 113.42 | 3.827e+6 |
| 2026-02-06 | KMB | 102.73 | 103.76 | 102.4 | 103.06 | 103.06 | 5.233e+6 |
| 2026-02-06 | ERIE | 285.72 | 291.01 | 283.23 | 286.06 | 286.06 | 192,800 |
| 2026-02-06 | KO | 77.96 | 78.66 | 77.73 | 78.49 | 78.49 | 1.851e+7 |
| 2026-02-06 | ADM | 64.45 | 66.86 | 64.31 | 65.4 | 65.4 | 2.762e+6 |
| 2026-02-06 | KR | 65.93 | 66.96 | 65.6 | 66.81 | 66.81 | 4.198e+6 |
| 2026-02-06 | EPAM | 179.03 | 186.97 | 179.03 | 186.68 | 186.68 | 819,616 |
| 2026-02-06 | KSS | 17.7 | 18.61 | 17.5 | 18.32 | 18.32 | 2.869e+6 |
| 2026-02-06 | KMI | 30.13 | 30.31 | 29.96 | 30.22 | 30.22 | 1.177e+7 |
| 2026-02-06 | L | 111.58 | 112.64 | 111.03 | 111.21 | 111.21 | 702,684 |
| 2026-02-06 | LH | 279.3 | 281.29 | 273.43 | 276.51 | 276.51 | 672,600 |
| 2026-02-06 | LEG | 12.54 | 12.85 | 12.54 | 12.83 | 12.83 | 1.532e+6 |
| 2026-02-06 | INVH | 26.2 | 26.44 | 25.75 | 26.02 | 26.02 | 4.622e+6 |
| 2026-02-06 | LHX | 345.7 | 348.58 | 342.45 | 348.45 | 348.45 | 976,206 |
| 2026-02-06 | BBWI | 22.27 | 23.19 | 22.1 | 22.86 | 22.86 | 4.586e+6 |
| 2026-02-06 | LIN | 454.37 | 456.46 | 443.51 | 446.74 | 446.74 | 3.133e+6 |
| 2026-02-06 | J | 144.57 | 148.04 | 144.53 | 147.96 | 147.96 | 776,217 |
| 2026-02-06 | LYV | 139.1 | 141.65 | 138 | 140.84 | 140.84 | 2.881e+6 |
| 2026-02-06 | KVUE | 17.59 | 17.75 | 17.59 | 17.7 | 17.7 | 6.346e+7 |
| 2026-02-06 | MA | 552.12 | 555.84 | 538.88 | 547.8 | 547.8 | 3.780e+6 |
| 2026-02-06 | LKQ | 33.4 | 33.94 | 33.23 | 33.84 | 33.84 | 2.335e+6 |
| 2026-02-06 | MAA | 128.41 | 130.75 | 128.37 | 130.53 | 130.53 | 1.525e+6 |
| 2026-02-06 | ITW | 287.84 | 292.94 | 285.7 | 291.73 | 291.73 | 1.531e+6 |
| 2026-02-06 | MAR | 325.13 | 332.66 | 324.73 | 331.94 | 331.94 | 1.415e+6 |
| 2026-02-06 | LMT | 611.37 | 620.82 | 607.99 | 620.31 | 620.31 | 1.096e+6 |
| 2026-02-06 | EMN | 75.59 | 77.17 | 75.48 | 76.51 | 76.51 | 1.305e+6 |
| 2026-02-06 | FTV | 60.93 | 60.93 | 58.37 | 60.05 | 60.05 | 6.734e+6 |
| 2026-02-06 | ATI | 130.59 | 135.68 | 130.59 | 133.57 | 133.57 | 2.443e+6 |
| 2026-02-06 | CRWD | 384.94 | 396.99 | 378.37 | 395.5 | 395.5 | 4.943e+6 |
| 2026-02-06 | HOG | 19.85 | 20.35 | 19.71 | 20.27 | 20.27 | 3.613e+6 |
| 2026-02-06 | APO | 128.34 | 132.91 | 127.17 | 131.94 | 131.94 | 6.114e+6 |
| 2026-02-06 | EQT | 55.3 | 56.68 | 55.27 | 56.48 | 56.48 | 5.699e+6 |
| 2026-02-06 | FIS | 50.48 | 51.55 | 50.1 | 51.49 | 51.49 | 7.750e+6 |
| 2026-02-06 | ATO | 171.7 | 173.6 | 169.83 | 170.43 | 170.43 | 962,209 |
| 2026-02-06 | DECK | 111.42 | 115.59 | 111.42 | 115.45 | 115.45 | 2.158e+6 |
| 2026-02-06 | HON | 232.33 | 236.6 | 231.72 | 235.91 | 235.91 | 3.977e+6 |
| 2026-02-06 | IRM | 90.1 | 95.66 | 88.86 | 95.01 | 95.01 | 2.459e+6 |
| 2026-02-06 | EXC | 43.9 | 44.18 | 43.18 | 43.95 | 43.95 | 8.002e+6 |
| 2026-02-06 | CNX | 39.16 | 40.34 | 39 | 40.27 | 40.27 | 1.884e+6 |
| 2026-02-06 | LNC | 39.16 | 40.04 | 39.14 | 39.79 | 39.79 | 2.080e+6 |
| 2026-02-05 | MAT | 21.19 | 21.44 | 20.89 | 21.11 | 21.11 | 2.497e+6 |