Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

38151–38200 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-02	DVN	39.25	40.56	38.96	39.93	39.93	2.189e+7
2026-02-02	DXC	14.25	15.5	14.2	15.28	15.28	2.981e+6
2026-02-02	DXCM	72.71	73.59	72.41	72.53	72.53	3.274e+6
2026-02-02	KLAC	1,396.44	1,436.55	1,396.42	1,406.83	1,406.83	1.604e+6
2026-02-02	KMB	99.22	99.43	97.43	98.29	98.29	6.355e+6
2026-02-02	KO	74.5	75.18	73.9	74.82	74.82	1.930e+7
2026-02-02	KR	62.38	62.99	61.08	62.42	62.42	5.882e+6
2026-02-02	KSS	17.3	18.28	17.3	17.8	17.8	3.832e+6
2026-02-02	L	105.52	106.44	104.76	105.72	105.72	743,513
2026-02-02	LEG	11.69	12.14	11.57	12.13	12.13	1.445e+6
2026-02-02	LHX	336.83	341.46	334.47	339.06	339.06	1.487e+6
2026-02-02	LIN	457.81	460.82	456.47	458.62	458.62	2.192e+6
2026-02-02	LYV	144.71	146.77	142.48	143.94	143.94	1.847e+6
2026-02-02	MA	540.05	556.16	540.01	554.41	554.41	4.603e+6
2026-02-02	MAA	132.57	132.65	130.54	130.71	130.71	1.019e+6
2026-02-02	MAR	315.22	319.85	313.04	318.05	318.05	978,562
2026-02-02	EMN	68.17	71.4	67.58	70.63	70.63	2.253e+6
2026-02-02	ATI	119.44	121.81	119.12	121.77	121.77	2.543e+6
2026-02-02	HOG	19.31	19.54	19.12	19.35	19.35	3.310e+6
2026-02-02	EQT	55.2	55.67	54.19	54.45	54.45	8.287e+6
2026-02-02	ATO	165.41	166.37	163.59	165.6	165.6	1.674e+6
2026-02-02	HON	223.89	225.99	222.75	225.2	225.2	4.515e+6
2026-02-02	LNC	41.03	42.14	41.03	41.85	41.85	1.550e+6
2026-02-02	LITE	405.49	445	404.99	423.42	423.42	5.799e+6
2026-02-02	ESS	249.36	249.5	245.76	245.81	245.81	459,915
2026-02-02	LLY	1,034.06	1,053.84	1,034.06	1,040.6	1,040.6	2.757e+6
2026-02-02	EXPD	160.62	163.92	160.62	163.55	163.55	1.327e+6
2026-02-02	HUM	187.86	191.42	185.07	186.26	186.26	2.820e+6
2026-02-02	ES	67.58	67.91	66.25	66.41	66.41	3.161e+6
2026-02-02	HPE	21.27	21.94	21.21	21.87	21.87	1.606e+7
2026-02-02	EXPE	268.89	278.61	268.45	276.07	276.07	2.202e+6
2026-02-02	HWM	206.6	208.99	204.34	207	207	2.360e+6
2026-02-02	COST	942.86	968.92	929.92	966.96	966.96	2.451e+6
2026-02-02	APD	268.33	273.45	266.26	269.3	269.3	1.490e+6
2026-02-02	APTV	74.61	79	74.61	77.98	77.98	3.325e+6
2026-02-02	ETR	94.77	95.76	93.97	94.35	94.35	2.391e+6
2026-02-02	CPAY	313.44	315.7	304.27	304.87	304.87	1.346e+6
2026-02-02	CNP	39.45	39.47	38.73	38.95	38.95	4.267e+6
2026-02-02	APH	143.71	148.21	143.71	144.64	144.64	9.951e+6
2026-02-02	IEX	196.96	198.75	196.11	197.52	197.52	954,438
2026-02-02	LUV	48.56	49.59	47.9	49.43	49.43	1.300e+7
2026-02-02	HP	32.35	34.21	32.32	33.77	33.77	1.887e+6
2026-02-02	IT	210.51	211.01	201.78	202.4	202.4	2.486e+6
2026-02-02	HSIC	75.47	75.84	74.64	75.31	75.31	861,116
2026-02-02	HIG	135.54	136.59	134.43	136.59	136.59	2.162e+6
2026-02-02	CPB	27.61	27.61	26.74	27.05	27.05	7.207e+6
2026-02-02	ARES	147.02	148.6	142.45	144.5	144.5	3.816e+6
2026-02-02	LW	45.22	45.74	44.6	44.62	44.62	3.490e+6
2026-02-02	FDS	253.3	255.65	244.08	247.48	247.48	957,500
2026-02-02	COF	216.49	223.33	215.6	221.88	221.88	5.108e+6

← anterior siguiente →