Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29601–29650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	D	65.48	65.74	63.28	63.55	63.55	1.062e+7
2026-02-23	DAL	68.23	69.34	65.94	66.52	66.52	8.155e+6
2026-02-23	DD	49.86	50.25	49	49.68	49.68	3.232e+6
2026-02-23	DDOG	113.87	113.87	101.44	102.62	102.62	1.143e+7
2026-02-23	DE	650.27	667.84	642.56	644.95	644.95	2.075e+6
2026-02-23	DELL	120.88	123.93	118.5	118.77	118.77	6.962e+6
2026-02-23	DG	149.59	152.59	148.47	152.18	152.18	2.284e+6
2026-02-23	DHR	207.56	210.9	205.87	210.47	210.47	2.401e+6
2026-02-23	DIS	104.98	105.19	102.96	104.41	104.41	1.063e+7
2026-02-23	DLTR	132.89	133.72	128.03	130.41	130.41	2.698e+6
2026-02-23	DOC	16.68	17.27	16.68	17.01	17.01	1.022e+7
2026-02-23	DOV	232.29	233.46	228.05	230.2	230.2	1.086e+6
2026-02-23	DPZ	399.88	411.88	390.13	398.35	398.35	2.121e+6
2026-02-23	DTE	144.46	145.37	143.74	144.72	144.72	1.550e+6
2026-02-23	DVA	152.51	154.5	150.3	151.28	151.28	616,300
2026-02-23	DVN	44.17	44.72	43.31	43.44	43.44	8.751e+6
2026-02-23	DXC	13.25	13.27	11.84	11.85	11.85	3.638e+6
2026-02-23	DXCM	73.07	74.49	72.86	73.26	73.26	4.865e+6
2026-02-23	EBAY	87.21	87.7	82.28	84.03	84.03	6.852e+6
2026-02-23	EFX	194.53	195.13	187.12	187.28	187.28	1.266e+6
2026-02-23	EG	340.28	343.42	335.17	335.67	335.67	359,500
2026-02-23	EIX	72.81	73.92	72.34	73.76	73.76	2.506e+6
2026-02-23	ELV	337.85	343.9	333.17	333.81	333.81	1.012e+6
2026-02-23	EMC	34.2	34.31	33.96	33.99	33.99	6,701
2026-02-23	EME	805.15	815.39	796.7	806.26	806.26	308,681
2026-02-23	FITB	53.12	53.41	49.78	50.26	50.26	8.198e+6
2026-02-23	FIX	1,461.66	1,464.15	1,386.27	1,412.28	1,412.28	734,712
2026-02-23	FLR	53.35	53.42	50.25	51.63	51.63	4.015e+6
2026-02-23	FMC	14.41	14.47	13.32	13.59	13.59	2.867e+6
2026-02-23	FOSL	4.62	4.79	4.51	4.77	4.77	607,709
2026-02-23	FOX	51.6	51.84	50.43	50.58	50.58	2.220e+6
2026-02-23	FOXA	56.39	56.79	55.03	55.07	55.07	2.974e+6
2026-02-23	FSLR	242.51	247	239.67	242.15	242.15	1.670e+6
2026-02-23	FTNT	78.42	79.48	74.66	75.6	75.6	8.324e+6
2026-02-23	GD	350.72	352.37	346.68	347.37	347.37	859,032
2026-02-23	GE	341.66	342.78	336.51	338.5	338.5	5.045e+6
2026-02-23	GEHC	83.88	84.67	82.55	83.82	83.82	2.927e+6
2026-02-23	GEV	822.51	832.6	812.25	831.2	831.2	1.438e+6
2026-02-23	GIS	43.28	44.91	43.19	44.63	44.63	6.840e+6
2026-02-23	GL	142.53	145.52	141.79	142.31	142.31	532,304
2026-02-23	GLW	141.84	148.42	140.75	144.98	144.98	1.856e+7
2026-02-23	GME	23.24	23.7	22.79	23.64	23.64	5.669e+6
2026-02-23	GNW	8.73	8.83	8.3	8.3	8.3	4.902e+6
2026-02-23	GOOGL	318.82	319.29	309.65	311.27	311.27	3.142e+7
2026-02-23	GPC	116.22	117.08	114.69	115.11	115.11	1.507e+6
2026-02-23	GPN	80.79	81.33	79.06	79.23	79.23	5.819e+6
2026-02-23	GS	913.69	927.12	879.12	887.64	887.64	2.536e+6
2026-02-23	GWW	1,120.42	1,127.98	1,109.89	1,114.49	1,114.49	232,619
2026-02-23	HAS	100.66	101.17	96.89	98.27	98.27	2.037e+6
2026-02-23	HBAN	17.79	17.95	16.84	16.91	16.91	2.477e+7

← anterior siguiente →