Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37051–37100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | HCA | 495.83 | 502.98 | 492.22 | 492.9 | 492.9 | 941,313 |
| 2026-02-04 | CNX | 39.57 | 39.57 | 38.5 | 38.9 | 38.9 | 2.206e+6 |
| 2026-02-04 | EA | 201.33 | 201.37 | 196.21 | 196.65 | 196.65 | 1.126e+7 |
| 2026-02-04 | ISRG | 480.11 | 481.19 | 465.69 | 478.49 | 478.49 | 3.405e+6 |
| 2026-02-04 | AVGO | 318.85 | 318.85 | 294.69 | 307.41 | 307.41 | 4.333e+7 |
| 2026-02-04 | CTVA | 72.92 | 76.47 | 72.83 | 74.95 | 74.95 | 7.133e+6 |
| 2026-02-04 | GM | 85.96 | 87.42 | 85.12 | 86.09 | 86.09 | 8.839e+6 |
| 2026-02-04 | HRL | 24.54 | 25.1 | 24.48 | 24.95 | 24.95 | 4.229e+6 |
| 2026-02-04 | CAT | 705.66 | 721.79 | 673.72 | 690.51 | 690.51 | 7.147e+6 |
| 2026-02-04 | CRL | 202.68 | 203.74 | 198.21 | 201.62 | 201.62 | 847,523 |
| 2026-02-04 | EOG | 110.38 | 114.09 | 110.14 | 113.79 | 113.79 | 4.825e+6 |
| 2026-02-04 | CNC | 42.12 | 42.72 | 40.82 | 40.96 | 40.96 | 6.850e+6 |
| 2026-02-04 | EW | 81.48 | 81.98 | 79.62 | 79.77 | 79.77 | 6.462e+6 |
| 2026-02-04 | EL | 115.64 | 119.67 | 115.39 | 119.24 | 119.24 | 5.172e+6 |
| 2026-02-04 | GPN | 66.92 | 71.1 | 66.92 | 70.57 | 70.57 | 3.395e+6 |
| 2026-02-04 | FIX | 1,198.91 | 1,213.31 | 1,074.38 | 1,118.79 | 1,118.79 | 625,942 |
| 2026-02-04 | BMY | 55.99 | 57.38 | 55.85 | 57.03 | 57.03 | 2.179e+7 |
| 2026-02-04 | FRT | 100.04 | 102.62 | 99.97 | 102.5 | 102.5 | 974,049 |
| 2026-02-04 | GS | 932.21 | 939.21 | 889.11 | 908.51 | 908.51 | 3.562e+6 |
| 2026-02-04 | EG | 331.01 | 337.62 | 324.58 | 331.35 | 331.35 | 633,668 |
| 2026-02-04 | GWW | 1,152.28 | 1,199.66 | 1,145.25 | 1,190.27 | 1,190.27 | 613,248 |
| 2026-02-04 | HII | 425.19 | 427.66 | 408.13 | 411.85 | 411.85 | 993,196 |
| 2026-02-04 | IPGP | 99.84 | 103.27 | 96.5 | 99.89 | 99.89 | 768,200 |
| 2026-02-04 | MAC | 18.81 | 19.29 | 18.59 | 19.12 | 19.12 | 2.495e+6 |
| 2026-02-04 | FLR | 46.45 | 47.11 | 44.11 | 45.66 | 45.66 | 2.221e+6 |
| 2026-02-04 | LDOS | 188.81 | 190.52 | 186.35 | 187.97 | 187.97 | 877,116 |
| 2026-02-04 | HAS | 94.74 | 96.74 | 94.39 | 95.93 | 95.93 | 1.811e+6 |
| 2026-02-04 | LEN | 111.9 | 117.42 | 111.9 | 114.66 | 114.66 | 3.632e+6 |
| 2026-02-04 | ETN | 363.46 | 374.91 | 352.92 | 362.86 | 362.86 | 5.132e+6 |
| 2026-02-04 | HBAN | 18.39 | 19 | 18.36 | 18.83 | 18.83 | 6.919e+7 |
| 2026-02-04 | CPRT | 39.25 | 40.25 | 39.16 | 40.16 | 40.16 | 9.600e+6 |
| 2026-02-04 | IVZ | 26.27 | 26.84 | 25.72 | 26.42 | 26.42 | 1.207e+7 |
| 2026-02-04 | FMC | 16.02 | 16.93 | 15.98 | 16.91 | 16.91 | 9.059e+6 |
| 2026-02-04 | JBL | 244.98 | 245.36 | 227.16 | 235.93 | 235.93 | 1.691e+6 |
| 2026-02-04 | J | 136.78 | 143.64 | 130.19 | 142.51 | 142.51 | 2.175e+6 |
| 2026-02-04 | EBAY | 92.08 | 92.08 | 80.95 | 85.55 | 85.55 | 1.264e+7 |
| 2026-02-04 | COHR | 232.65 | 240.39 | 203.33 | 211 | 211 | 1.336e+7 |
| 2026-02-04 | DOW | 30.65 | 32.46 | 30.59 | 32.02 | 32.02 | 2.613e+7 |
| 2026-02-04 | JCI | 132.09 | 135.82 | 127.77 | 129.09 | 129.09 | 1.532e+7 |
| 2026-02-04 | FIS | 50.47 | 52.04 | 50.31 | 51.13 | 51.13 | 7.910e+6 |
| 2026-02-04 | M | 21.32 | 21.68 | 21.02 | 21.47 | 21.47 | 9.357e+6 |
| 2026-02-04 | JKHY | 170.14 | 174.84 | 167.31 | 173.15 | 173.15 | 1.775e+6 |
| 2026-02-04 | FOSL | 3.72 | 3.73 | 3.32 | 3.39 | 3.39 | 695,600 |
| 2026-02-04 | INTC | 49.54 | 49.7 | 47 | 48.6 | 48.6 | 1.287e+8 |
| 2026-02-04 | JPM | 312.8 | 317.69 | 312.8 | 315.66 | 315.66 | 9.849e+6 |
| 2026-02-04 | DUK | 120.38 | 121.27 | 119.56 | 120.15 | 120.15 | 5.680e+6 |
| 2026-02-04 | ADM | 66.18 | 66.93 | 65.6 | 66.4 | 66.4 | 5.969e+6 |
| 2026-02-04 | KEYS | 227.31 | 232.92 | 217.62 | 221.6 | 221.6 | 1.833e+6 |
| 2026-02-04 | KMX | 45.96 | 47.99 | 45.35 | 47.26 | 47.26 | 3.992e+6 |
| 2026-02-04 | KHC | 23.56 | 24.33 | 23.5 | 24.08 | 24.08 | 1.793e+7 |