Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36201–36250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | WEC | 114.57 | 114.57 | 109.92 | 110.07 | 110.07 | 4.900e+6 |
| 2026-02-05 | SLB | 50.08 | 50.26 | 48.38 | 49.22 | 49.22 | 2.471e+7 |
| 2026-02-05 | WELL | 184.48 | 190.77 | 184.48 | 189.74 | 189.74 | 2.489e+6 |
| 2026-02-05 | RRC | 36.34 | 36.59 | 35.51 | 35.91 | 35.91 | 2.414e+6 |
| 2026-02-05 | STI | 6.9 | 6.96 | 6.37 | 6.46 | 6.46 | 74,600 |
| 2026-02-05 | PKG | 230.97 | 231.45 | 226.63 | 230.56 | 230.56 | 1.137e+6 |
| 2026-02-05 | WHR | 85.37 | 86.18 | 82.21 | 83.98 | 83.98 | 1.409e+6 |
| 2026-02-05 | A | 131.89 | 133.15 | 129.06 | 129.35 | 129.35 | 1.480e+6 |
| 2026-02-05 | LITE | 436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8.673e+6 |
| 2026-02-05 | AA | 56.53 | 57.31 | 55.12 | 56.2 | 56.2 | 7.568e+6 |
| 2026-02-05 | ESS | 247.34 | 250.54 | 244.35 | 248.8 | 248.8 | 1.206e+6 |
| 2026-02-05 | AAL | 14.37 | 14.54 | 13.92 | 14.16 | 14.16 | 4.046e+7 |
| 2026-02-05 | LLY | 1,061.9 | 1,071.37 | 1,002.43 | 1,017.39 | 1,017.39 | 7.742e+6 |
| 2026-02-05 | AAP | 53.8 | 54.23 | 51.51 | 52.7 | 52.7 | 1.973e+6 |
| 2026-02-05 | EXPD | 164.16 | 165.13 | 162.97 | 163.78 | 163.78 | 1.385e+6 |
| 2026-02-05 | AAPL | 277.61 | 278.97 | 272.72 | 275.39 | 275.39 | 5.298e+7 |
| 2026-02-05 | HUM | 190.81 | 195.22 | 188.86 | 192.58 | 192.58 | 2.020e+6 |
| 2026-02-05 | ABBV | 215.12 | 218.06 | 212.28 | 217.22 | 217.22 | 1.079e+7 |
| 2026-02-05 | ES | 67.05 | 67.64 | 66.06 | 66.24 | 66.24 | 2.549e+6 |
| 2026-02-05 | ABNB | 124.24 | 125 | 120.79 | 121.27 | 121.27 | 4.058e+6 |
| 2026-02-05 | HPE | 22.77 | 22.95 | 22.02 | 22.56 | 22.56 | 2.340e+7 |
| 2026-02-05 | ABT | 108.48 | 109.45 | 107.24 | 108.4 | 108.4 | 1.356e+7 |
| 2026-02-05 | EXPE | 235.17 | 240.16 | 229.41 | 230.8 | 230.8 | 2.491e+6 |
| 2026-02-05 | ACGL | 100.98 | 102.53 | 100.68 | 101.98 | 101.98 | 2.295e+6 |
| 2026-02-05 | HWM | 206.83 | 212.42 | 206.02 | 209.42 | 209.42 | 2.323e+6 |
| 2026-02-05 | ACN | 238.45 | 242.68 | 230.78 | 231.62 | 231.62 | 6.108e+6 |
| 2026-02-05 | COST | 994.06 | 999.5 | 985.9 | 987.86 | 987.86 | 2.989e+6 |
| 2026-02-05 | ADBE | 277.49 | 281.95 | 268.43 | 269.39 | 269.39 | 6.294e+6 |
| 2026-02-05 | CRM | 193.51 | 199.07 | 188.32 | 189.5 | 189.5 | 2.196e+7 |
| 2026-02-05 | ADI | 315.35 | 326.28 | 312.42 | 321.11 | 321.11 | 5.936e+6 |
| 2026-02-05 | APD | 285.44 | 286.01 | 280.41 | 281.73 | 281.73 | 1.241e+6 |
| 2026-02-05 | ADSK | 245.84 | 246.79 | 236.78 | 238.06 | 238.06 | 3.414e+6 |
| 2026-02-05 | APTV | 80.87 | 81.41 | 79.51 | 79.72 | 79.72 | 1.911e+6 |
| 2026-02-05 | ADT | 7.88 | 7.98 | 7.67 | 7.79 | 7.79 | 3.136e+7 |
| 2026-02-05 | ETR | 95.9 | 96.91 | 95.1 | 95.73 | 95.73 | 3.638e+6 |
| 2026-02-05 | AEE | 104.66 | 104.97 | 103.75 | 104.1 | 104.1 | 1.668e+6 |
| 2026-02-05 | CPAY | 324.35 | 337.78 | 320 | 335 | 335 | 1.335e+6 |
| 2026-02-05 | AEP | 118.96 | 119.6 | 118 | 118.8 | 118.8 | 4.338e+6 |
| 2026-02-05 | CNP | 40.03 | 40.28 | 39.77 | 39.78 | 39.78 | 6.674e+6 |
| 2026-02-05 | AES | 15.32 | 15.57 | 15.16 | 15.4 | 15.4 | 9.630e+6 |
| 2026-02-05 | APH | 129.25 | 130.42 | 125.96 | 127.38 | 127.38 | 1.960e+7 |
| 2026-02-05 | AFL | 111.3 | 118.08 | 110.62 | 116.25 | 116.25 | 3.605e+6 |
| 2026-02-05 | IEX | 211.47 | 213.07 | 208.28 | 212.18 | 212.18 | 1.382e+6 |
| 2026-02-05 | AIG | 75.63 | 76.5 | 75.22 | 75.51 | 75.51 | 3.548e+6 |
| 2026-02-05 | LUV | 52.3 | 52.74 | 51.65 | 52.28 | 52.28 | 7.803e+6 |
| 2026-02-05 | AIV | 4.44 | 4.48 | 4.43 | 4.45 | 4.45 | 2.443e+6 |
| 2026-02-05 | HP | 33.63 | 34.95 | 32.64 | 34.05 | 34.05 | 3.977e+6 |
| 2026-02-05 | AIZ | 240.43 | 244.03 | 238.18 | 241.48 | 241.48 | 525,148 |
| 2026-02-05 | IT | 155.21 | 157.61 | 150.27 | 152.03 | 152.03 | 3.521e+6 |
| 2026-02-05 | AJG | 251.41 | 252.45 | 241.72 | 242.01 | 242.01 | 1.647e+6 |