Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38301–38350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | EIX | 61.38 | 61.51 | 59.79 | 60.02 | 60.02 | 4.681e+6 |
| 2026-02-02 | COHR | 208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 5.212e+6 |
| 2026-02-02 | J | 133.91 | 136.13 | 132.96 | 136.09 | 136.09 | 990,500 |
| 2026-02-02 | FTI | 54.41 | 56.39 | 54.12 | 56.37 | 56.37 | 2.422e+6 |
| 2026-02-02 | JCI | 118.63 | 122.73 | 118.04 | 122.6 | 122.6 | 5.418e+6 |
| 2026-02-02 | M | 20.08 | 21.01 | 20.06 | 20.96 | 20.96 | 8.001e+6 |
| 2026-02-02 | FOSL | 3.47 | 3.63 | 3.39 | 3.55 | 3.55 | 631,100 |
| 2026-02-02 | FIS | 55.14 | 55.81 | 54.57 | 55.6 | 55.6 | 4.247e+6 |
| 2026-02-02 | JKHY | 178.64 | 181.71 | 177.77 | 178.53 | 178.53 | 1.011e+6 |
| 2026-02-02 | JPM | 302.91 | 307.72 | 299.83 | 306.57 | 306.57 | 9.839e+6 |
| 2026-02-02 | KEYS | 215.92 | 224.7 | 215.92 | 223.26 | 223.26 | 1.031e+6 |
| 2026-02-02 | CAH | 215.33 | 218.4 | 213.98 | 218.4 | 218.4 | 1.645e+6 |
| 2026-02-02 | FOX | 65.13 | 65.29 | 64.39 | 64.93 | 64.93 | 1.116e+6 |
| 2026-02-02 | IDXX | 657.01 | 658.75 | 622.37 | 639.6 | 639.6 | 1.016e+6 |
| 2026-02-02 | KHC | 23.35 | 23.4 | 22.87 | 23.11 | 23.11 | 1.186e+7 |
| 2026-02-02 | HAL | 32.55 | 33.14 | 32.35 | 32.67 | 32.67 | 1.507e+7 |
| 2026-02-02 | FFIV | 273.28 | 281.8 | 272 | 280.72 | 280.72 | 802,200 |
| 2026-02-02 | IR | 86.04 | 89.11 | 85.99 | 88.89 | 88.89 | 3.417e+6 |
| 2026-02-02 | COTY | 3.18 | 3.31 | 3.11 | 3.24 | 3.24 | 1.018e+7 |
| 2026-02-02 | GEV | 739.24 | 761.91 | 732.56 | 754.52 | 754.52 | 4.074e+6 |
| 2026-02-02 | CZR | 20.45 | 21.09 | 20.36 | 20.59 | 20.59 | 5.091e+6 |
| 2026-02-02 | KKR | 113.72 | 115.64 | 112.21 | 113.93 | 113.93 | 4.511e+6 |
| 2026-02-02 | CNX | 37.01 | 37.98 | 36.66 | 37.36 | 37.36 | 3.582e+6 |
| 2026-02-02 | EBAY | 91.44 | 93.7 | 90.97 | 93.47 | 93.47 | 3.670e+6 |
| 2026-02-02 | EME | 714.29 | 731.34 | 714.29 | 731.3 | 731.3 | 252,200 |
| 2026-02-02 | GILD | 140.25 | 142.98 | 139.22 | 142.08 | 142.08 | 6.898e+6 |
| 2026-02-02 | GIS | 45.97 | 45.99 | 44.43 | 44.86 | 44.86 | 9.461e+6 |
| 2026-02-02 | CTVA | 72.64 | 73.55 | 72.36 | 73.04 | 73.04 | 3.497e+6 |
| 2026-02-02 | APO | 133.15 | 135.46 | 130.06 | 132.1 | 132.1 | 2.822e+6 |
| 2026-02-02 | FE | 46.43 | 46.76 | 46 | 46.06 | 46.06 | 3.329e+6 |
| 2026-02-02 | LH | 267.74 | 271.18 | 265.06 | 269.61 | 269.61 | 514,848 |
| 2026-02-02 | FTNT | 80.86 | 82.36 | 80.15 | 81.29 | 81.29 | 7.788e+6 |
| 2026-02-02 | ENPH | 36.68 | 36.97 | 35.45 | 36.47 | 36.47 | 6.169e+6 |
| 2026-02-02 | DAY | 69.45 | 69.45 | 68.89 | 68.92 | 68.92 | 5.684e+6 |
| 2026-02-02 | DOW | 27.18 | 28.69 | 26.78 | 28.54 | 28.54 | 1.717e+7 |
| 2026-02-02 | CNC | 42.67 | 42.94 | 42.21 | 42.8 | 42.8 | 5.474e+6 |
| 2026-02-02 | CTRA | 27.65 | 28.34 | 27.32 | 27.61 | 27.61 | 2.778e+7 |
| 2026-02-02 | INTU | 498.87 | 501.07 | 485.12 | 485.62 | 485.62 | 2.881e+6 |
| 2026-02-02 | GL | 140.26 | 143.16 | 139.65 | 143.1 | 143.1 | 616,414 |
| 2026-02-02 | KVUE | 17.02 | 17.08 | 16.83 | 16.97 | 16.97 | 2.498e+7 |
| 2026-02-02 | EFX | 199.79 | 202.32 | 197.75 | 197.95 | 197.95 | 2.021e+6 |
| 2026-02-02 | FIX | 1,141.74 | 1,177.36 | 1,137.02 | 1,175.19 | 1,175.19 | 329,700 |
| 2026-02-02 | AVY | 184.41 | 186.41 | 183.26 | 186.17 | 186.17 | 770,300 |
| 2026-02-02 | GPC | 137.95 | 140 | 136.19 | 139.98 | 139.98 | 865,554 |
| 2026-02-02 | CME | 282.71 | 286.92 | 281.56 | 283.98 | 283.98 | 2.023e+6 |
| 2026-02-02 | INVH | 26.32 | 26.42 | 25.89 | 25.93 | 25.93 | 1.020e+7 |
| 2026-02-02 | CRWD | 440 | 447.24 | 434.74 | 438.85 | 438.85 | 2.074e+6 |
| 2026-02-02 | FITB | 48.98 | 51.56 | 48.98 | 51.49 | 51.49 | 2.233e+7 |
| 2026-02-02 | ARE | 53.71 | 54.42 | 52.87 | 53.31 | 53.31 | 2.452e+6 |
| 2026-02-02 | HII | 416.48 | 423.68 | 414.23 | 418.99 | 418.99 | 379,560 |