Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36951–37000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | EXC | 44.01 | 44.06 | 42.88 | 43.06 | 43.06 | 1.029e+7 |
| 2026-02-04 | LNC | 40.28 | 40.73 | 39.54 | 40.13 | 40.13 | 2.567e+6 |
| 2026-02-04 | LITE | 473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 1.214e+7 |
| 2026-02-04 | ESS | 245.49 | 251.36 | 245.33 | 249.87 | 249.87 | 780,000 |
| 2026-02-04 | LLY | 1,071.49 | 1,110.24 | 1,061.4 | 1,103.38 | 1,103.38 | 7.119e+6 |
| 2026-02-04 | EXPD | 162.49 | 165.27 | 162.01 | 164.92 | 164.92 | 1.830e+6 |
| 2026-02-04 | HUM | 189.08 | 195.36 | 189.05 | 191.11 | 191.11 | 2.104e+6 |
| 2026-02-04 | ES | 67.58 | 67.86 | 66.57 | 66.74 | 66.74 | 3.332e+6 |
| 2026-02-04 | HPE | 21.64 | 23.14 | 21.59 | 23.09 | 23.09 | 2.990e+7 |
| 2026-02-04 | EXPE | 232.51 | 237.1 | 221.45 | 235.97 | 235.97 | 4.456e+6 |
| 2026-02-04 | HWM | 212.83 | 213.78 | 204.64 | 208.4 | 208.4 | 3.692e+6 |
| 2026-02-04 | COST | 981.88 | 993.16 | 973.77 | 976.93 | 976.93 | 2.632e+6 |
| 2026-02-04 | CRM | 192.83 | 200.17 | 186.81 | 198.94 | 198.94 | 2.301e+7 |
| 2026-02-04 | APD | 278.24 | 284.92 | 277.88 | 284.8 | 284.8 | 1.635e+6 |
| 2026-02-04 | APTV | 79.5 | 83.08 | 78.83 | 81.01 | 81.01 | 2.440e+6 |
| 2026-02-04 | ETR | 96.83 | 97.36 | 95.31 | 95.67 | 95.67 | 3.262e+6 |
| 2026-02-04 | CPAY | 290.23 | 301.64 | 288.82 | 300.28 | 300.28 | 1.179e+6 |
| 2026-02-04 | CNP | 39.84 | 40.36 | 39.76 | 39.91 | 39.91 | 7.003e+6 |
| 2026-02-04 | APH | 146.52 | 146.72 | 129.13 | 129.74 | 129.74 | 2.125e+7 |
| 2026-02-04 | IEX | 199.2 | 213.07 | 198.01 | 211.5 | 211.5 | 2.355e+6 |
| 2026-02-04 | LUV | 51.32 | 52.54 | 50.64 | 52.36 | 52.36 | 1.238e+7 |
| 2026-02-04 | HP | 35.2 | 36.22 | 34.28 | 35.9 | 35.9 | 3.077e+6 |
| 2026-02-04 | IT | 157.18 | 161.62 | 149 | 157.83 | 157.83 | 3.662e+6 |
| 2026-02-04 | HSIC | 73.48 | 75.97 | 73.1 | 75.26 | 75.26 | 1.341e+6 |
| 2026-02-04 | HIG | 138.34 | 140.93 | 138.2 | 140.26 | 140.26 | 2.264e+6 |
| 2026-02-04 | CPB | 26.61 | 28.12 | 26.58 | 27.93 | 27.93 | 1.102e+7 |
| 2026-02-04 | ARES | 128.46 | 136.9 | 124.24 | 135.38 | 135.38 | 7.951e+6 |
| 2026-02-04 | LW | 46.09 | 47.73 | 46 | 47.36 | 47.36 | 4.589e+6 |
| 2026-02-04 | FDS | 218.88 | 226.1 | 212.09 | 224.27 | 224.27 | 1.552e+6 |
| 2026-02-04 | COF | 221.88 | 225.89 | 221.21 | 223.65 | 223.65 | 5.433e+6 |
| 2026-02-04 | IBM | 287.65 | 287.65 | 275.36 | 285.32 | 285.32 | 8.708e+6 |
| 2026-02-04 | HOOD | 84.77 | 85.3 | 77.62 | 80.62 | 80.62 | 6.255e+7 |
| 2026-02-04 | IP | 41.06 | 44.16 | 41 | 43.6 | 43.6 | 1.475e+7 |
| 2026-02-04 | EVRG | 76.58 | 77.18 | 75.79 | 75.95 | 75.95 | 1.943e+6 |
| 2026-02-04 | LOW | 275 | 278.83 | 271.98 | 274.53 | 274.53 | 2.774e+6 |
| 2026-02-04 | FBIN | 56.64 | 60.52 | 56.64 | 60.46 | 60.46 | 2.704e+6 |
| 2026-02-04 | ETSY | 53.61 | 54.85 | 49.66 | 53.09 | 53.09 | 5.557e+6 |
| 2026-02-04 | INCY | 102.61 | 103.55 | 101.44 | 102.6 | 102.6 | 1.915e+6 |
| 2026-02-04 | HST | 18.84 | 19.2 | 18.78 | 19.11 | 19.11 | 1.162e+7 |
| 2026-02-04 | COR | 343.61 | 355.53 | 326.69 | 328.64 | 328.64 | 3.230e+6 |
| 2026-02-04 | FCX | 64.83 | 65.5 | 60.84 | 61.72 | 61.72 | 3.183e+7 |
| 2026-02-04 | LRCX | 229.6 | 230.83 | 204.87 | 209.53 | 209.53 | 1.961e+7 |
| 2026-02-04 | HSY | 200.28 | 203.06 | 199.15 | 202.89 | 202.89 | 3.343e+6 |
| 2026-02-04 | CMS | 70.91 | 71.65 | 70.31 | 70.52 | 70.52 | 3.601e+6 |
| 2026-02-04 | IFF | 70.9 | 74.24 | 70.9 | 73.85 | 73.85 | 2.130e+6 |
| 2026-02-04 | CPRI | 20.52 | 21.43 | 19.32 | 20.75 | 20.75 | 8.272e+6 |
| 2026-02-04 | BKR | 57.8 | 59.12 | 57.62 | 58.75 | 58.75 | 1.073e+7 |
| 2026-02-04 | AMCR | 45.54 | 48.17 | 45.54 | 47.93 | 47.93 | 1.117e+7 |
| 2026-02-04 | CME | 285.57 | 289.83 | 279.84 | 287.74 | 287.74 | 3.183e+6 |
| 2026-02-04 | CA | 24.9 | 24.93 | 24.9 | 24.9 | 24.9 | 720 |