Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37651–37700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-03 | LULU | 176.5 | 179.92 | 171.33 | 171.57 | 171.57 | 2.452e+6 |
| 2026-02-03 | COP | 100.88 | 103.65 | 100.22 | 103.33 | 103.33 | 9.347e+6 |
| 2026-02-03 | KKR | 112.77 | 113.28 | 101.66 | 102.89 | 102.89 | 1.152e+7 |
| 2026-02-03 | MAC | 18.5 | 18.74 | 18.09 | 18.63 | 18.63 | 2.439e+6 |
| 2026-02-03 | EQR | 60.79 | 61.65 | 60.59 | 61.05 | 61.05 | 2.030e+6 |
| 2026-02-03 | FLS | 79.36 | 80.65 | 77.94 | 79.52 | 79.52 | 1.414e+6 |
| 2026-02-03 | FDX | 341.95 | 353.71 | 340.92 | 352 | 352 | 3.996e+6 |
| 2026-02-03 | EXR | 134.16 | 138.06 | 133.87 | 136.54 | 136.54 | 1.888e+6 |
| 2026-02-03 | ISRG | 495.21 | 499 | 476.79 | 478.88 | 478.88 | 3.797e+6 |
| 2026-02-03 | FANG | 156.77 | 161.1 | 154.99 | 161.03 | 161.03 | 1.876e+6 |
| 2026-02-03 | DRI | 198.75 | 204.35 | 196.66 | 203.92 | 203.92 | 1.450e+6 |
| 2026-02-03 | JEF | 59.48 | 60.02 | 56.07 | 57.05 | 57.05 | 3.380e+6 |
| 2026-02-03 | EMR | 148.82 | 152.82 | 148.36 | 150.9 | 150.9 | 4.909e+6 |
| 2026-02-03 | IRM | 88.49 | 89.18 | 86.4 | 87.9 | 87.9 | 1.754e+6 |
| 2026-02-03 | COO | 80.39 | 81.83 | 78.79 | 79.33 | 79.33 | 1.051e+6 |
| 2026-02-03 | LMT | 636.65 | 643.2 | 615.21 | 624.97 | 624.97 | 2.301e+6 |
| 2026-02-03 | HLT | 303.02 | 305.74 | 300.69 | 304.31 | 304.31 | 2.784e+6 |
| 2026-02-03 | JBL | 246.58 | 252.86 | 239.66 | 245.49 | 245.49 | 925,101 |
| 2026-02-03 | CME | 283.71 | 289.25 | 280.72 | 286.23 | 286.23 | 3.977e+6 |
| 2026-02-03 | AVY | 184.51 | 188.12 | 184.18 | 185.9 | 185.9 | 1.018e+6 |
| 2026-02-03 | CRL | 214.3 | 218.69 | 200.17 | 201.41 | 201.41 | 963,819 |
| 2026-02-03 | GM | 85.27 | 86.43 | 84.68 | 85.51 | 85.51 | 6.903e+6 |
| 2026-02-03 | FTI | 56.61 | 57.27 | 55.53 | 57.26 | 57.26 | 5.800e+6 |
| 2026-02-03 | KEY | 21.85 | 22.25 | 21.81 | 22.13 | 22.13 | 1.791e+7 |
| 2026-02-03 | GPN | 70.12 | 70.38 | 66.57 | 66.99 | 66.99 | 6.001e+6 |
| 2026-02-03 | FRT | 99.16 | 100.46 | 98.64 | 99.29 | 99.29 | 720,638 |
| 2026-02-03 | GS | 944.52 | 959.45 | 914.24 | 934.07 | 934.07 | 2.322e+6 |
| 2026-02-03 | IPGP | 96.09 | 102.06 | 95.25 | 98.92 | 98.92 | 712,943 |
| 2026-02-03 | GWW | 1,082.76 | 1,165.01 | 1,082.76 | 1,150.5 | 1,150.5 | 897,030 |
| 2026-02-03 | HII | 422.47 | 431.56 | 421 | 428.3 | 428.3 | 591,526 |
| 2026-02-03 | FLR | 47.3 | 48.2 | 45.12 | 46.4 | 46.4 | 2.642e+6 |
| 2026-02-03 | HAS | 93.29 | 95.25 | 93.11 | 94.01 | 94.01 | 2.068e+6 |
| 2026-02-03 | ETN | 347.47 | 373.69 | 342.62 | 360.41 | 360.41 | 5.854e+6 |
| 2026-02-03 | HBAN | 17.7 | 18.31 | 17.67 | 18.21 | 18.21 | 5.385e+7 |
| 2026-02-03 | HCA | 496.24 | 504.56 | 495.16 | 498.47 | 498.47 | 951,900 |
| 2026-02-03 | CPRT | 39.5 | 39.57 | 38.75 | 38.94 | 38.94 | 9.833e+6 |
| 2026-02-03 | IVZ | 27.04 | 27.24 | 25.39 | 26.12 | 26.12 | 6.850e+6 |
| 2026-02-03 | FMC | 15.57 | 16.14 | 15.43 | 15.97 | 15.97 | 4.378e+6 |
| 2026-02-03 | COHR | 232.01 | 241.5 | 221.05 | 229.18 | 229.18 | 6.939e+6 |
| 2026-02-03 | J | 135.91 | 136.21 | 129.77 | 132.15 | 132.15 | 1.391e+6 |
| 2026-02-03 | JCI | 123.05 | 124.43 | 122 | 123.63 | 123.63 | 7.459e+6 |
| 2026-02-03 | FTV | 53.81 | 54.68 | 53.07 | 54.29 | 54.29 | 5.670e+6 |
| 2026-02-03 | FIS | 55.07 | 55.07 | 50.42 | 50.51 | 50.51 | 7.936e+6 |
| 2026-02-03 | M | 20.77 | 21.2 | 20.35 | 20.99 | 20.99 | 6.304e+6 |
| 2026-02-03 | JKHY | 175.91 | 176.69 | 164.79 | 165.56 | 165.56 | 1.757e+6 |
| 2026-02-03 | FOSL | 3.6 | 3.82 | 3.37 | 3.69 | 3.69 | 866,245 |
| 2026-02-03 | EIX | 60.03 | 61.16 | 60.02 | 60.74 | 60.74 | 3.092e+6 |
| 2026-02-03 | DGX | 183.98 | 188.31 | 183.89 | 184.37 | 184.37 | 807,907 |
| 2026-02-03 | DUK | 117.46 | 119.84 | 117.46 | 119.61 | 119.61 | 4.169e+6 |
| 2026-02-03 | INTC | 50.06 | 51.49 | 48.43 | 49.25 | 49.25 | 1.222e+8 |