Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37601–37650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | INCY | 102.75 | 104.41 | 100.72 | 100.92 | 100.92 | 1.553e+6 |
| 2026-02-03 | HST | 18.52 | 18.82 | 18.41 | 18.67 | 18.67 | 8.954e+6 |
| 2026-02-03 | COR | 361.27 | 364.68 | 360.3 | 360.3 | 360.3 | 1.391e+6 |
| 2026-02-03 | FCX | 63.95 | 64.82 | 62.46 | 64.53 | 64.53 | 3.110e+7 |
| 2026-02-03 | LRCX | 244.59 | 246.32 | 226.6 | 229.82 | 229.82 | 1.350e+7 |
| 2026-02-03 | HSY | 193.42 | 201.53 | 192.96 | 198.63 | 198.63 | 2.037e+6 |
| 2026-02-03 | IFF | 68.96 | 70.9 | 68.96 | 69.97 | 69.97 | 1.867e+6 |
| 2026-02-03 | CMS | 69.48 | 70.89 | 69.48 | 70.71 | 70.71 | 2.566e+6 |
| 2026-02-03 | CPRI | 22.82 | 23.22 | 19.76 | 20.08 | 20.08 | 1.204e+7 |
| 2026-02-03 | CA | 24.82 | 24.87 | 24.81 | 24.87 | 24.87 | 400 |
| 2026-02-03 | ADM | 61.55 | 67.29 | 61.53 | 66.45 | 66.45 | 7.405e+6 |
| 2026-02-03 | BBWI | 22.24 | 22.95 | 21.79 | 21.91 | 21.91 | 4.657e+6 |
| 2026-02-03 | ADP | 242.15 | 242.28 | 232.88 | 233.15 | 233.15 | 4.378e+6 |
| 2026-02-03 | DHI | 148.14 | 158.76 | 148.14 | 152.93 | 152.93 | 3.696e+6 |
| 2026-02-03 | CE | 45.83 | 48.86 | 45.44 | 47.99 | 47.99 | 2.497e+6 |
| 2026-02-03 | CSGP | 60.13 | 60.39 | 51.57 | 51.73 | 51.73 | 1.288e+7 |
| 2026-02-03 | GNRC | 171.64 | 178.08 | 169.69 | 173.28 | 173.28 | 895,609 |
| 2026-02-03 | ECL | 281.55 | 285.25 | 279.88 | 281.67 | 281.67 | 1.428e+6 |
| 2026-02-03 | CAH | 218.17 | 219.73 | 216.63 | 217.47 | 217.47 | 1.890e+6 |
| 2026-02-03 | HUBB | 498.7 | 512.19 | 478.84 | 502.49 | 502.49 | 1.061e+6 |
| 2026-02-03 | GOOG | 348.27 | 349.9 | 338.35 | 340.46 | 340.46 | 2.579e+7 |
| 2026-02-03 | LVS | 54.74 | 56.32 | 54.26 | 56.32 | 56.32 | 7.188e+6 |
| 2026-02-03 | EPAM | 205.93 | 205.93 | 178.83 | 183.33 | 183.33 | 2.444e+6 |
| 2026-02-03 | ITW | 265.3 | 281.11 | 261.81 | 277.16 | 277.16 | 3.599e+6 |
| 2026-02-03 | LUMN | 9.08 | 9.08 | 8.17 | 8.46 | 8.46 | 1.998e+7 |
| 2026-02-03 | KMI | 29.46 | 30.11 | 29.39 | 30.04 | 30.04 | 1.714e+7 |
| 2026-02-03 | CTVA | 73.22 | 75.02 | 73.22 | 74.87 | 74.87 | 5.662e+6 |
| 2026-02-03 | ED | 103.93 | 106.08 | 103.28 | 105.72 | 105.72 | 1.989e+6 |
| 2026-02-03 | CZR | 20.4 | 21.33 | 20.32 | 20.56 | 20.56 | 7.908e+6 |
| 2026-02-03 | FICO | 1,423.56 | 1,432.83 | 1,316.06 | 1,328.07 | 1,328.07 | 877,988 |
| 2026-02-03 | LKQ | 31.77 | 32.96 | 31.74 | 32.29 | 32.29 | 1.956e+6 |
| 2026-02-03 | EA | 203.64 | 203.66 | 201.11 | 201.2 | 201.2 | 6.727e+6 |
| 2026-02-03 | FISV | 61.29 | 61.79 | 57.79 | 58.12 | 58.12 | 1.714e+7 |
| 2026-02-03 | APP | 483 | 484.99 | 448.57 | 461.79 | 461.79 | 7.128e+6 |
| 2026-02-03 | LII | 490.7 | 512.3 | 489.85 | 507 | 507 | 444,900 |
| 2026-02-03 | DOW | 28.56 | 30.78 | 28.47 | 30.13 | 30.13 | 2.185e+7 |
| 2026-02-03 | LH | 268.9 | 274.8 | 268.88 | 271.52 | 271.52 | 497,800 |
| 2026-02-03 | LEN | 107.25 | 115.56 | 107.09 | 111.44 | 111.44 | 4.923e+6 |
| 2026-02-03 | EXE | 105.57 | 107.35 | 104.51 | 107.27 | 107.27 | 2.204e+6 |
| 2026-02-03 | GRMN | 204.12 | 205.46 | 197.51 | 200.45 | 200.45 | 1.461e+6 |
| 2026-02-03 | LYB | 49.73 | 54.06 | 49.01 | 52.81 | 52.81 | 1.174e+7 |
| 2026-02-03 | CBOE | 263.17 | 269.35 | 260.54 | 268.02 | 268.02 | 1.238e+6 |
| 2026-02-03 | ILMN | 141.33 | 143.06 | 135.02 | 135.43 | 135.43 | 2.358e+6 |
| 2026-02-03 | CRH | 123.66 | 127.3 | 120.14 | 121.14 | 121.14 | 6.505e+6 |
| 2026-02-03 | EW | 82.38 | 83.77 | 82 | 82.1 | 82.1 | 3.390e+6 |
| 2026-02-03 | ERIE | 278.32 | 285.19 | 277.17 | 279.14 | 279.14 | 165,400 |
| 2026-02-03 | JNJ | 230.28 | 233.96 | 229.26 | 231.87 | 231.87 | 9.347e+6 |
| 2026-02-03 | COIN | 188.68 | 188.68 | 174.05 | 179.66 | 179.66 | 1.261e+7 |
| 2026-02-03 | HD | 374.79 | 389.18 | 374.5 | 378.57 | 378.57 | 5.684e+6 |
| 2026-02-03 | BMY | 54.98 | 55.95 | 54.93 | 55.42 | 55.42 | 1.108e+7 |