Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38251–38300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | LKQ | 32.08 | 32.44 | 31.59 | 31.83 | 31.83 | 2.635e+6 |
| 2026-02-02 | ADM | 66.24 | 67.42 | 65.84 | 67.13 | 67.13 | 5.608e+6 |
| 2026-02-02 | EW | 81.44 | 82.89 | 81.04 | 82.65 | 82.65 | 3.779e+6 |
| 2026-02-02 | CRH | 121.87 | 124 | 120.88 | 123.71 | 123.71 | 3.037e+6 |
| 2026-02-02 | DGX | 185.21 | 186.12 | 181.57 | 184.2 | 184.2 | 1.004e+6 |
| 2026-02-02 | JEF | 59.51 | 60.91 | 59.08 | 59.46 | 59.46 | 2.896e+6 |
| 2026-02-02 | HD | 371.76 | 377.13 | 365.8 | 375.61 | 375.61 | 4.757e+6 |
| 2026-02-02 | HLT | 299.64 | 303.29 | 298.23 | 302.65 | 302.65 | 2.863e+6 |
| 2026-02-02 | KIM | 20.83 | 20.85 | 20.33 | 20.6 | 20.6 | 9.253e+6 |
| 2026-02-02 | KDP | 27.18 | 27.35 | 26.99 | 27.23 | 27.23 | 8.481e+6 |
| 2026-02-02 | LNT | 65.41 | 65.73 | 64.44 | 64.62 | 64.62 | 2.976e+6 |
| 2026-02-02 | DRI | 199.81 | 199.81 | 195.82 | 199.37 | 199.37 | 1.402e+6 |
| 2026-02-02 | EXE | 107.41 | 108.07 | 105.45 | 105.73 | 105.73 | 3.542e+6 |
| 2026-02-02 | EMR | 146.24 | 148.02 | 145.9 | 147.46 | 147.46 | 4.534e+6 |
| 2026-02-02 | ISRG | 502 | 504.2 | 496.15 | 496.73 | 496.73 | 2.134e+6 |
| 2026-02-02 | LEN | 107.87 | 108.87 | 106.46 | 107.75 | 107.75 | 2.441e+6 |
| 2026-02-02 | HPQ | 19.17 | 19.61 | 19.09 | 19.49 | 19.49 | 2.837e+7 |
| 2026-02-02 | GEN | 23.82 | 23.85 | 23.35 | 23.55 | 23.55 | 5.855e+6 |
| 2026-02-02 | JBL | 236.04 | 246.68 | 236.04 | 243.09 | 243.09 | 922,541 |
| 2026-02-02 | LULU | 174.87 | 181.56 | 173.95 | 179.08 | 179.08 | 3.063e+6 |
| 2026-02-02 | GRMN | 200.73 | 206.64 | 200.73 | 206.13 | 206.13 | 786,162 |
| 2026-02-02 | IRM | 90.8 | 91.71 | 88.46 | 88.7 | 88.7 | 1.828e+6 |
| 2026-02-02 | COP | 99.98 | 101.51 | 98.99 | 100.26 | 100.26 | 7.514e+6 |
| 2026-02-02 | INTC | 45.63 | 49.84 | 45.5 | 48.81 | 48.81 | 1.014e+8 |
| 2026-02-02 | IBKR | 74.61 | 77.89 | 73.02 | 75.19 | 75.19 | 6.898e+6 |
| 2026-02-02 | FICO | 1,464.33 | 1,494.78 | 1,441.42 | 1,450.91 | 1,450.91 | 369,425 |
| 2026-02-02 | LYB | 48.11 | 49.94 | 46.57 | 49.65 | 49.65 | 1.007e+7 |
| 2026-02-02 | LMT | 616.75 | 637.62 | 611.96 | 632.67 | 632.67 | 1.968e+6 |
| 2026-02-02 | APP | 502.55 | 509 | 476 | 483 | 483 | 6.044e+6 |
| 2026-02-02 | ECL | 281.68 | 284.88 | 280.22 | 282.89 | 282.89 | 986,100 |
| 2026-02-02 | COO | 81.24 | 81.37 | 79.7 | 80.65 | 80.65 | 1.803e+6 |
| 2026-02-02 | FANG | 156.81 | 158.66 | 155.71 | 156.84 | 156.84 | 1.748e+6 |
| 2026-02-02 | CA | 24.9 | 24.9 | 24.81 | 24.85 | 24.85 | 2,210 |
| 2026-02-02 | GM | 84.05 | 84.33 | 82.9 | 84.07 | 84.07 | 6.948e+6 |
| 2026-02-02 | FRT | 100.24 | 100.67 | 99.25 | 99.26 | 99.26 | 938,531 |
| 2026-02-02 | GS | 927.24 | 944.46 | 907.3 | 941.37 | 941.37 | 1.802e+6 |
| 2026-02-02 | KMI | 29.61 | 29.63 | 29.18 | 29.34 | 29.34 | 1.579e+7 |
| 2026-02-02 | EQR | 61.84 | 61.84 | 60.78 | 60.88 | 60.88 | 2.164e+6 |
| 2026-02-02 | FLR | 46 | 47.19 | 45.92 | 46.88 | 46.88 | 2.566e+6 |
| 2026-02-02 | IPGP | 91.11 | 95.76 | 90.99 | 94.55 | 94.55 | 1.151e+6 |
| 2026-02-02 | GWW | 1,082.52 | 1,094.54 | 1,074.44 | 1,091.9 | 1,091.9 | 420,883 |
| 2026-02-02 | DLR | 163.79 | 166.26 | 163.06 | 163.99 | 163.99 | 1.829e+6 |
| 2026-02-02 | HAS | 88.7 | 93.3 | 88.27 | 93.2 | 93.2 | 1.834e+6 |
| 2026-02-02 | HBAN | 17.19 | 17.77 | 17.11 | 17.71 | 17.71 | 4.753e+7 |
| 2026-02-02 | CHRW | 193.53 | 198.14 | 193.22 | 197.82 | 197.82 | 2.943e+6 |
| 2026-02-02 | FMC | 15.43 | 15.75 | 15.27 | 15.58 | 15.58 | 4.338e+6 |
| 2026-02-02 | HCA | 488.85 | 499.42 | 487.79 | 496.11 | 496.11 | 958,502 |
| 2026-02-02 | FTV | 52.69 | 53.84 | 52.69 | 53.64 | 53.64 | 3.170e+6 |
| 2026-02-02 | CPRT | 40.26 | 40.58 | 39.66 | 39.68 | 39.68 | 9.874e+6 |
| 2026-02-02 | IVZ | 26.73 | 27.17 | 26.35 | 26.98 | 26.98 | 6.170e+6 |