Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38351–38400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | GE | 305.15 | 309.21 | 300.58 | 308.26 | 308.26 | 6.727e+6 |
| 2026-02-02 | GT | 9.35 | 9.56 | 9.29 | 9.33 | 9.33 | 5.335e+6 |
| 2026-02-02 | CMI | 574.09 | 591.4 | 572.27 | 591.28 | 591.28 | 960,064 |
| 2026-02-02 | GME | 24.38 | 25.93 | 24.05 | 25.85 | 25.85 | 2.451e+7 |
| 2026-02-02 | EG | 326.6 | 329.86 | 325.12 | 329.7 | 329.7 | 274,308 |
| 2026-02-02 | GPN | 71.17 | 72.4 | 70.53 | 71.75 | 71.75 | 3.062e+6 |
| 2026-02-02 | DECK | 119 | 119 | 113.5 | 116.25 | 116.25 | 4.906e+6 |
| 2026-02-02 | KMX | 44.2 | 45.26 | 43.81 | 44.78 | 44.78 | 2.429e+6 |
| 2026-02-02 | CPT | 107.78 | 108.19 | 106.1 | 106.14 | 106.14 | 1.608e+6 |
| 2026-02-02 | HRB | 38.9 | 39.23 | 37.99 | 38.2 | 38.2 | 2.370e+6 |
| 2026-02-02 | FOXA | 72.17 | 72.4 | 71.41 | 72.03 | 72.03 | 3.246e+6 |
| 2026-02-02 | ELV | 340.19 | 343.05 | 337.03 | 339.73 | 339.73 | 1.951e+6 |
| 2026-02-02 | LDOS | 187.08 | 188.17 | 185.4 | 187.58 | 187.58 | 697,883 |
| 2026-02-02 | CRM | 213.82 | 216.36 | 209.28 | 210.29 | 210.29 | 7.951e+6 |
| 2026-02-02 | HRL | 24.26 | 24.29 | 23.92 | 24.12 | 24.12 | 5.278e+6 |
| 2026-02-02 | COIN | 189.81 | 190.94 | 185.08 | 187.86 | 187.86 | 1.229e+7 |
| 2026-02-02 | EMC | 32.92 | 33.34 | 32.92 | 33.3 | 33.3 | 5,743 |
| 2026-02-02 | LII | 490.67 | 496.56 | 486.72 | 493.84 | 493.84 | 585,700 |
| 2026-02-02 | FAST | 43.02 | 44.65 | 42.53 | 44.56 | 44.56 | 1.013e+7 |
| 2026-02-02 | BF-B | 27 | 27.25 | 26.48 | 26.87 | 26.87 | 4.032e+6 |
| 2026-02-02 | F | 13.54 | 13.58 | 13.43 | 13.49 | 13.49 | 5.422e+7 |
| 2026-02-02 | EA | 203.62 | 203.96 | 203.36 | 203.41 | 203.41 | 2.065e+6 |
| 2026-02-02 | ERIE | 283.01 | 283.57 | 278.37 | 280.31 | 280.31 | 165,500 |
| 2026-02-02 | GEHC | 78.42 | 80.2 | 78.27 | 80.08 | 80.08 | 3.353e+6 |
| 2026-02-02 | MAC | 18.76 | 19.01 | 18.47 | 18.55 | 18.55 | 2.403e+6 |
| 2026-02-02 | ETN | 349.13 | 359.22 | 348.3 | 357.34 | 357.34 | 3.868e+6 |
| 2026-02-02 | FSLR | 225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2.030e+6 |
| 2026-02-02 | GOOGL | 335.99 | 344.59 | 335.4 | 343.45 | 343.45 | 3.201e+7 |
| 2026-02-02 | GLW | 103.05 | 110.65 | 102.85 | 110.15 | 110.15 | 1.193e+7 |
| 2026-02-02 | GD | 347.68 | 348.9 | 342.43 | 344.77 | 344.77 | 1.572e+6 |
| 2026-02-02 | GNW | 8.39 | 8.53 | 8.33 | 8.47 | 8.47 | 3.847e+6 |
| 2026-02-02 | MAS | 65.7 | 66.52 | 65.4 | 65.97 | 65.97 | 2.452e+6 |
| 2026-02-02 | INFO | 25 | 25.25 | 23.8 | 24.98 | 24.98 | 7,307 |
| 2026-02-02 | EL | 116.42 | 119.77 | 115.48 | 118.39 | 118.39 | 4.869e+6 |
| 2026-02-02 | CF | 90.62 | 91.28 | 87.95 | 89 | 89 | 2.403e+6 |
| 2026-02-02 | JBHT | 202.07 | 211.06 | 201.06 | 210.89 | 210.89 | 1.245e+6 |
| 2026-02-02 | FDX | 320.55 | 334.26 | 320.21 | 333.95 | 333.95 | 2.604e+6 |
| 2026-02-02 | CAT | 658.57 | 690.07 | 656.18 | 689.6 | 689.6 | 4.450e+6 |
| 2026-01-30 | WHR | 74.85 | 80.11 | 74.13 | 78.95 | 78.95 | 3.743e+6 |
| 2026-01-30 | MAT | 20.75 | 20.92 | 20.45 | 20.89 | 20.89 | 2.932e+6 |
| 2026-01-30 | WMT | 116.45 | 118.94 | 116.14 | 118.67 | 118.67 | 2.222e+7 |
| 2026-01-30 | MBC | 11.83 | 12.24 | 11.8 | 12.12 | 12.12 | 1.450e+6 |
| 2026-01-30 | WRB | 68.09 | 68.57 | 67.73 | 68.49 | 68.49 | 1.733e+6 |
| 2026-01-30 | MCD | 313.91 | 314.29 | 309.84 | 313.25 | 313.25 | 2.983e+6 |
| 2026-01-30 | WST | 229.26 | 231.88 | 223.67 | 230.95 | 230.95 | 1.601e+6 |
| 2026-01-30 | MCHP | 77.48 | 77.71 | 74.27 | 75.1 | 75.1 | 1.251e+7 |
| 2026-01-30 | WTW | 314.38 | 316.71 | 312.99 | 316.42 | 316.42 | 670,200 |
| 2026-01-30 | MCK | 818.75 | 833.15 | 818.02 | 830.52 | 830.52 | 699,100 |
| 2026-01-30 | YUM | 154 | 155.96 | 152.66 | 154.79 | 154.79 | 2.655e+6 |
| 2026-01-30 | MCO | 510.69 | 516.54 | 507.69 | 513.23 | 513.23 | 662,231 |