Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36351–36400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-05 | DOW | 31.52 | 31.85 | 29.81 | 30.24 | 30.24 | 1.588e+7 |
| 2026-02-05 | CAG | 19.49 | 19.55 | 19.01 | 19.07 | 19.07 | 1.332e+7 |
| 2026-02-05 | CARR | 64.38 | 64.66 | 60.48 | 62.88 | 62.88 | 2.170e+7 |
| 2026-02-05 | LNT | 66.7 | 67.05 | 66.05 | 66.33 | 66.33 | 3.233e+6 |
| 2026-02-05 | LKQ | 33.63 | 33.92 | 32.87 | 33.62 | 33.62 | 2.367e+6 |
| 2026-02-05 | CASY | 648.38 | 657.84 | 640.7 | 652.57 | 652.57 | 351,730 |
| 2026-02-05 | KDP | 28.4 | 28.44 | 27.61 | 27.76 | 27.76 | 9.706e+6 |
| 2026-02-05 | CPT | 107.73 | 107.73 | 103.72 | 105.42 | 105.42 | 1.911e+6 |
| 2026-02-05 | CB | 329.03 | 333.3 | 326.53 | 330.31 | 330.31 | 2.113e+6 |
| 2026-02-05 | GNRC | 174 | 176.77 | 169.85 | 172.37 | 172.37 | 997,400 |
| 2026-02-05 | GILD | 145.68 | 149.65 | 145.05 | 148.53 | 148.53 | 9.143e+6 |
| 2026-02-05 | GRMN | 204.45 | 204.64 | 196.85 | 197.93 | 197.93 | 1.250e+6 |
| 2026-02-05 | CBRE | 165.1 | 168.25 | 164.48 | 166.18 | 166.18 | 1.248e+6 |
| 2026-02-05 | CCI | 78.77 | 80.68 | 76.94 | 77.41 | 77.41 | 1.370e+7 |
| 2026-02-05 | CE | 54.95 | 55.45 | 51.19 | 52.01 | 52.01 | 2.890e+6 |
| 2026-02-05 | APP | 387.06 | 388.6 | 360.12 | 375.23 | 375.23 | 8.726e+6 |
| 2026-02-05 | CCL | 31.5 | 32.25 | 30.91 | 31.11 | 31.11 | 1.717e+7 |
| 2026-02-05 | EL | 104.42 | 105.89 | 90.53 | 96.36 | 96.36 | 1.842e+7 |
| 2026-02-05 | CDNS | 271.68 | 276.41 | 266.14 | 270.14 | 270.14 | 3.585e+6 |
| 2026-02-05 | FTV | 60.66 | 61.08 | 58.49 | 60.13 | 60.13 | 5.890e+6 |
| 2026-02-05 | CSGP | 52.78 | 53.32 | 50.72 | 50.99 | 50.99 | 7.443e+6 |
| 2026-02-05 | CDW | 136.22 | 139.36 | 134.26 | 139.23 | 139.23 | 2.218e+6 |
| 2026-02-05 | HOLX | 74.7 | 74.99 | 74.67 | 74.7 | 74.7 | 3.378e+6 |
| 2026-02-05 | KEY | 22.28 | 22.54 | 22.08 | 22.48 | 22.48 | 1.545e+7 |
| 2026-02-05 | CEG | 247.44 | 253.27 | 242.6 | 246.35 | 246.35 | 4.002e+6 |
| 2026-02-05 | KVUE | 17.69 | 17.8 | 17.41 | 17.65 | 17.65 | 1.088e+8 |
| 2026-02-05 | CFG | 65.52 | 66.31 | 64.99 | 66.14 | 66.14 | 5.342e+6 |
| 2026-02-05 | IBKR | 71.54 | 72.26 | 68.94 | 69.42 | 69.42 | 8.776e+6 |
| 2026-02-05 | CHD | 101.3 | 101.55 | 99.12 | 99.97 | 99.97 | 2.606e+6 |
| 2026-02-05 | CHTR | 223.12 | 226.03 | 219.6 | 223.53 | 223.53 | 2.296e+6 |
| 2026-02-05 | FRT | 102.24 | 103.81 | 101.99 | 103.73 | 103.73 | 676,333 |
| 2026-02-05 | CI | 275.68 | 283.44 | 272.45 | 282.97 | 282.97 | 3.927e+6 |
| 2026-02-05 | HII | 353.51 | 405.73 | 350.54 | 368.23 | 368.23 | 1.564e+6 |
| 2026-02-05 | MAC | 19.03 | 19.34 | 19 | 19.19 | 19.19 | 2.480e+6 |
| 2026-02-05 | ETN | 358.67 | 360.1 | 351.29 | 352.6 | 352.6 | 3.303e+6 |
| 2026-02-05 | CF | 94.12 | 94.12 | 90.09 | 90.47 | 90.47 | 1.742e+6 |
| 2026-02-05 | CIEN | 242.64 | 261 | 238.57 | 252.98 | 252.98 | 3.316e+6 |
| 2026-02-05 | JBL | 231.88 | 241.82 | 231.47 | 241.7 | 241.7 | 796,500 |
| 2026-02-05 | CINF | 168.54 | 171.71 | 168.49 | 170.49 | 170.49 | 751,951 |
| 2026-02-05 | COHR | 179.11 | 211 | 175.24 | 209.24 | 209.24 | 1.287e+7 |
| 2026-02-05 | CL | 94.42 | 94.9 | 92.67 | 94.29 | 94.29 | 8.789e+6 |
| 2026-02-05 | CLX | 117.52 | 119.37 | 115.3 | 116.15 | 116.15 | 2.539e+6 |
| 2026-02-05 | FAST | 47.67 | 47.83 | 46.5 | 47.08 | 47.08 | 1.334e+7 |
| 2026-02-05 | CMCSA | 30.18 | 30.59 | 30.01 | 30.5 | 30.5 | 3.024e+7 |
| 2026-02-05 | INTC | 47.59 | 50.86 | 46.79 | 48.24 | 48.24 | 1.143e+8 |
| 2026-02-05 | M | 21.09 | 21.53 | 20.74 | 21.28 | 21.28 | 6.048e+6 |
| 2026-02-05 | CSCO | 80.43 | 82.86 | 80.38 | 81.92 | 81.92 | 2.424e+7 |
| 2026-02-05 | HRB | 35.09 | 36.33 | 32.83 | 33.26 | 33.26 | 4.325e+6 |
| 2026-02-05 | CSX | 39.78 | 40.09 | 39.47 | 39.74 | 39.74 | 1.430e+7 |
| 2026-02-05 | CTAS | 192.66 | 195.92 | 191.43 | 193.14 | 193.14 | 2.261e+6 |