Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37551–37600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | LHX | 342.89 | 350.52 | 341.41 | 350.35 | 350.35 | 1.437e+6 |
| 2026-02-03 | LIN | 456.86 | 465.25 | 456.75 | 462.02 | 462.02 | 2.912e+6 |
| 2026-02-03 | LYV | 143.21 | 143.51 | 138.74 | 141.34 | 141.34 | 2.865e+6 |
| 2026-02-03 | MA | 553.37 | 559.14 | 548.08 | 549.77 | 549.77 | 5.707e+6 |
| 2026-02-03 | MAA | 130.06 | 131.54 | 128.75 | 130.6 | 130.6 | 1.339e+6 |
| 2026-02-03 | MAR | 315.31 | 321.6 | 314.84 | 317.18 | 317.18 | 1.264e+6 |
| 2026-02-03 | EMN | 71.15 | 75.21 | 70.32 | 75 | 75 | 3.763e+6 |
| 2026-02-03 | ATI | 128 | 137 | 122.6 | 128.34 | 128.34 | 5.326e+6 |
| 2026-02-03 | HOG | 19.34 | 20.14 | 19.31 | 19.71 | 19.71 | 2.653e+6 |
| 2026-02-03 | EQT | 54.29 | 55.32 | 53.87 | 55.3 | 55.3 | 6.863e+6 |
| 2026-02-03 | ATO | 165.21 | 169.05 | 165.21 | 167.88 | 167.88 | 2.334e+6 |
| 2026-02-03 | HON | 224.19 | 229.35 | 224.19 | 228.51 | 228.51 | 4.531e+6 |
| 2026-02-03 | EXC | 43.52 | 44.68 | 43.5 | 43.64 | 43.64 | 9.979e+6 |
| 2026-02-03 | LNC | 41.82 | 42.5 | 40.12 | 40.18 | 40.18 | 2.071e+6 |
| 2026-02-03 | LITE | 451.74 | 464 | 424.52 | 435.1 | 435.1 | 8.109e+6 |
| 2026-02-03 | ESS | 245.16 | 248.42 | 243.08 | 244.95 | 244.95 | 598,828 |
| 2026-02-03 | LLY | 1,037.23 | 1,045.26 | 990.22 | 1,000.07 | 1,000.07 | 5.484e+6 |
| 2026-02-03 | EXPD | 163.89 | 167.19 | 161.19 | 162.22 | 162.22 | 1.971e+6 |
| 2026-02-03 | HUM | 186.1 | 192.44 | 186.01 | 192.05 | 192.05 | 2.542e+6 |
| 2026-02-03 | ES | 66.35 | 67.93 | 66.35 | 67.03 | 67.03 | 3.142e+6 |
| 2026-02-03 | HPE | 22.05 | 22.35 | 21.53 | 21.64 | 21.64 | 2.054e+7 |
| 2026-02-03 | EXPE | 274.93 | 279.9 | 230.28 | 233.95 | 233.95 | 6.845e+6 |
| 2026-02-03 | HWM | 210.66 | 214.1 | 209.93 | 213.28 | 213.28 | 3.489e+6 |
| 2026-02-03 | COST | 962.95 | 989.21 | 962.88 | 976.5 | 976.5 | 2.961e+6 |
| 2026-02-03 | CRM | 204.49 | 205.05 | 192.63 | 195.89 | 195.89 | 2.019e+7 |
| 2026-02-03 | APD | 270.1 | 276.31 | 269.82 | 276.23 | 276.23 | 1.683e+6 |
| 2026-02-03 | APTV | 79.53 | 80.98 | 76.93 | 78.2 | 78.2 | 4.162e+6 |
| 2026-02-03 | ETR | 94.81 | 96.36 | 94.72 | 96.19 | 96.19 | 2.641e+6 |
| 2026-02-03 | CPAY | 299.09 | 302.01 | 290.97 | 292.23 | 292.23 | 1.292e+6 |
| 2026-02-03 | CNP | 38.89 | 39.78 | 38.82 | 39.75 | 39.75 | 4.857e+6 |
| 2026-02-03 | APH | 146.56 | 148.95 | 140.7 | 146.77 | 146.77 | 1.036e+7 |
| 2026-02-03 | IEX | 196.4 | 202.52 | 196.4 | 200.89 | 200.89 | 2.004e+6 |
| 2026-02-03 | LUV | 49.79 | 50.99 | 49.72 | 50.97 | 50.97 | 1.088e+7 |
| 2026-02-03 | HP | 33.93 | 35.14 | 33.84 | 34.99 | 34.99 | 1.696e+6 |
| 2026-02-03 | IT | 147.94 | 162 | 139.18 | 160.16 | 160.16 | 7.311e+6 |
| 2026-02-03 | HSIC | 74.88 | 76.26 | 73.08 | 73.14 | 73.14 | 1.065e+6 |
| 2026-02-03 | HIG | 136.62 | 139.06 | 135.6 | 137.85 | 137.85 | 1.991e+6 |
| 2026-02-03 | CPB | 26.72 | 27.21 | 26.37 | 26.43 | 26.43 | 9.234e+6 |
| 2026-02-03 | ARES | 142.89 | 143.05 | 126.53 | 129.83 | 129.83 | 8.758e+6 |
| 2026-02-03 | LW | 44.51 | 45.92 | 44.31 | 45.88 | 45.88 | 2.959e+6 |
| 2026-02-03 | FDS | 237.28 | 238.24 | 219.53 | 221.48 | 221.48 | 2.297e+6 |
| 2026-02-03 | COF | 223.08 | 225.62 | 217.21 | 221.54 | 221.54 | 5.615e+6 |
| 2026-02-03 | IBM | 308.37 | 308.94 | 280.19 | 290.51 | 290.51 | 1.147e+7 |
| 2026-02-03 | HOOD | 90.1 | 90.35 | 84.93 | 87.07 | 87.07 | 3.655e+7 |
| 2026-02-03 | IP | 39.99 | 41.94 | 39.72 | 41.04 | 41.04 | 1.069e+7 |
| 2026-02-03 | EVRG | 74.74 | 76.87 | 74.74 | 76.51 | 76.51 | 3.004e+6 |
| 2026-02-03 | LOW | 266.66 | 279.17 | 266.33 | 273.54 | 273.54 | 3.450e+6 |
| 2026-02-03 | FBIN | 53.54 | 57.19 | 53.54 | 56.07 | 56.07 | 2.960e+6 |
| 2026-02-03 | EQIX | 800.68 | 809.56 | 783.38 | 793.56 | 793.56 | 499,730 |
| 2026-02-03 | ETSY | 53 | 54.81 | 52.17 | 53.29 | 53.29 | 3.768e+6 |