Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36251–36300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | KMB | 102.7 | 103.52 | 100.91 | 102.99 | 102.99 | 7.461e+6 |
| 2026-02-05 | KO | 77.28 | 78.32 | 77.06 | 77.97 | 77.97 | 2.163e+7 |
| 2026-02-05 | KR | 66.62 | 66.97 | 65.1 | 65.99 | 65.99 | 6.739e+6 |
| 2026-02-05 | ED | 107.51 | 108.36 | 106.76 | 107.12 | 107.12 | 1.811e+6 |
| 2026-02-05 | DASH | 194.36 | 194.5 | 182.8 | 183.86 | 183.86 | 6.932e+6 |
| 2026-02-05 | CZR | 21.55 | 21.6 | 20.09 | 20.31 | 20.31 | 7.619e+6 |
| 2026-02-05 | EXE | 107.68 | 109.26 | 106.44 | 108.13 | 108.13 | 2.036e+6 |
| 2026-02-05 | MAS | 70.3 | 71.18 | 69.65 | 70.47 | 70.47 | 3.239e+6 |
| 2026-02-05 | KSS | 17.99 | 18.16 | 17.14 | 17.55 | 17.55 | 3.376e+6 |
| 2026-02-05 | LMT | 599.57 | 610.78 | 591.88 | 605.99 | 605.99 | 1.684e+6 |
| 2026-02-05 | CRH | 120.57 | 122.38 | 120.33 | 120.9 | 120.9 | 3.832e+6 |
| 2026-02-05 | APO | 130.18 | 130.68 | 123.98 | 125.04 | 125.04 | 5.662e+6 |
| 2026-02-05 | LUMN | 6.53 | 6.56 | 6.09 | 6.23 | 6.23 | 2.741e+7 |
| 2026-02-05 | FIS | 51.47 | 52.28 | 50.05 | 50.39 | 50.39 | 5.463e+6 |
| 2026-02-05 | L | 109.71 | 111.55 | 109.71 | 110.83 | 110.83 | 874,664 |
| 2026-02-05 | LEG | 12.81 | 12.88 | 12.51 | 12.63 | 12.63 | 1.442e+6 |
| 2026-02-05 | LHX | 337.67 | 348.78 | 336.52 | 341.03 | 341.03 | 1.355e+6 |
| 2026-02-05 | FFIV | 276.07 | 277.73 | 269.08 | 271.21 | 271.21 | 541,264 |
| 2026-02-05 | IRM | 89.15 | 89.3 | 87.89 | 88.23 | 88.23 | 1.510e+6 |
| 2026-02-05 | LIN | 469.49 | 472.79 | 457.72 | 458.15 | 458.15 | 3.453e+6 |
| 2026-02-05 | BBWI | 22.16 | 22.58 | 21.5 | 22.06 | 22.06 | 3.570e+6 |
| 2026-02-05 | LYV | 141.29 | 142.83 | 136.42 | 138.28 | 138.28 | 2.349e+6 |
| 2026-02-05 | EQR | 62.44 | 62.44 | 60.56 | 61.03 | 61.03 | 3.363e+6 |
| 2026-02-05 | MA | 553.89 | 560.95 | 549 | 550.94 | 550.94 | 4.622e+6 |
| 2026-02-05 | EQIX | 795.41 | 806.02 | 784.67 | 799.23 | 799.23 | 595,956 |
| 2026-02-05 | FTI | 55.57 | 56.57 | 54.24 | 56.17 | 56.17 | 3.414e+6 |
| 2026-02-05 | FE | 45.67 | 46.12 | 45.31 | 46.06 | 46.06 | 5.057e+6 |
| 2026-02-05 | FISV | 60.22 | 60.88 | 58 | 58.44 | 58.44 | 9.734e+6 |
| 2026-02-05 | LYB | 55.55 | 56.22 | 52.24 | 53.23 | 53.23 | 6.532e+6 |
| 2026-02-05 | MAA | 132.16 | 133.42 | 128.03 | 129.14 | 129.14 | 2.330e+6 |
| 2026-02-05 | MAR | 323.07 | 325.66 | 319.15 | 325.18 | 325.18 | 1.351e+6 |
| 2026-02-05 | EMN | 77.16 | 77.55 | 74.18 | 75.17 | 75.17 | 1.897e+6 |
| 2026-02-05 | ARE | 54.09 | 54.77 | 52.83 | 54.28 | 54.28 | 1.995e+6 |
| 2026-02-05 | KMI | 29.68 | 30.11 | 29.43 | 30.05 | 30.05 | 1.152e+7 |
| 2026-02-05 | ATI | 125.89 | 132.92 | 125.5 | 128.67 | 128.67 | 2.854e+6 |
| 2026-02-05 | CBOE | 271.49 | 276.66 | 271.49 | 274.6 | 274.6 | 1.466e+6 |
| 2026-02-05 | HOG | 20.17 | 20.27 | 19.6 | 19.88 | 19.88 | 2.921e+6 |
| 2026-02-05 | HLT | 307.71 | 309.79 | 304.73 | 308.43 | 308.43 | 1.522e+6 |
| 2026-02-05 | IDXX | 643.83 | 651.35 | 636.36 | 643.59 | 643.59 | 710,006 |
| 2026-02-05 | EQT | 54.6 | 55.38 | 53.72 | 55.03 | 55.03 | 7.899e+6 |
| 2026-02-05 | EW | 79.87 | 80.66 | 77.46 | 78.1 | 78.1 | 6.989e+6 |
| 2026-02-05 | CNX | 38.76 | 39.26 | 37.58 | 38.93 | 38.93 | 2.342e+6 |
| 2026-02-05 | DECK | 111.77 | 114.07 | 110.05 | 111.17 | 111.17 | 2.116e+6 |
| 2026-02-05 | ATO | 172.65 | 172.65 | 169.27 | 170.55 | 170.55 | 1.625e+6 |
| 2026-02-05 | HON | 231.3 | 233.63 | 230.13 | 231.42 | 231.42 | 5.018e+6 |
| 2026-02-05 | EA | 196.56 | 199.54 | 196.22 | 197.74 | 197.74 | 4.007e+6 |
| 2026-02-05 | EXC | 43.47 | 43.94 | 43.21 | 43.69 | 43.69 | 9.232e+6 |
| 2026-02-05 | LNC | 39.79 | 40.55 | 38.63 | 38.74 | 38.74 | 2.949e+6 |
| 2026-02-05 | CTRA | 30.19 | 30.41 | 29.51 | 30.09 | 30.09 | 1.049e+7 |
| 2026-02-05 | INFO | 24.44 | 24.5 | 24.3 | 24.35 | 24.35 | 9,336 |