Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29701–29750 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	LW	47.24	47.64	46.55	46.8	46.8	1.478e+6
2026-02-23	FDS	191.92	195.43	188.1	189.28	189.28	1.179e+6
2026-02-23	COF	205.57	206.86	189.13	189.19	189.19	8.883e+6
2026-02-23	IBM	252.51	253.33	219.11	221.72	221.72	1.952e+7
2026-02-23	LLY	1,045.22	1,062.62	1,032.22	1,056.74	1,056.74	4.768e+6
2026-02-23	HOOD	74.6	74.95	71.42	71.78	71.78	3.042e+7
2026-02-23	IP	42.63	44.01	42.03	43.76	43.76	8.256e+6
2026-02-23	CMI	587.8	591.21	579.9	585.52	585.52	777,400
2026-02-23	EVRG	79.32	80.78	78.96	80.75	80.75	2.668e+6
2026-02-23	LMT	652.19	659.8	650.27	657.16	657.16	1.196e+6
2026-02-23	LOW	279.42	280.63	271.04	273.05	273.05	3.058e+6
2026-02-23	FBIN	56.59	56.85	54.41	55.36	55.36	4.028e+6
2026-02-23	ETSY	51.5	53.2	50.59	52.37	52.37	5.179e+6
2026-02-23	INCY	101.32	103.16	100.04	100.85	100.85	1.333e+6
2026-02-23	HST	20.19	20.33	19.22	19.55	19.55	8.452e+6
2026-02-23	COR	359.59	366.85	358.62	365.19	365.19	919,500
2026-02-23	F	13.82	13.88	13.41	13.48	13.48	5.913e+7
2026-02-23	LRCX	245.06	249.1	237.09	241.98	241.98	9.488e+6
2026-02-23	HSY	218.69	226.07	216.49	224.35	224.35	1.890e+6
2026-02-23	CMS	75.63	76.24	75.4	75.71	75.71	4.262e+6
2026-02-23	IFF	80.6	81.88	79.37	81.76	81.76	1.584e+6
2026-02-23	CPRI	21.77	21.84	20.01	20.47	20.47	2.887e+6
2026-02-23	AMCR	49.29	50.01	49.21	49.92	49.92	3.815e+6
2026-02-23	AJG	213.9	217.68	212.36	213.68	213.68	2.375e+6
2026-02-23	BBWI	23.8	24.02	22.23	22.52	22.52	6.442e+6
2026-02-23	ENPH	46	47.45	45.27	47.4	47.4	4.425e+6
2026-02-23	FDX	386.18	390.07	378.75	382.16	382.16	1.620e+6
2026-02-23	ED	110.09	112.07	109.09	111.21	111.21	2.649e+6
2026-02-23	DGX	201.11	206.82	201.11	206.53	206.53	783,100
2026-02-23	DHI	163.81	164.98	159.99	163.75	163.75	1.651e+6
2026-02-23	HUBB	523.46	527.17	511.33	515.59	515.59	471,366
2026-02-23	GOOG	318.91	319.23	309.77	311.47	311.47	1.764e+7
2026-02-23	JNJ	242.34	245.5	241.32	244.54	244.54	9.623e+6
2026-02-23	BMY	60.34	60.81	60.02	60.62	60.62	1.103e+7
2026-02-23	BF-B	29.6	30.17	29.54	29.92	29.92	3.574e+6
2026-02-23	HD	378.46	381.59	367.13	374.49	374.49	5.496e+6
2026-02-23	GDDY	89.01	89.49	86.78	87.76	87.76	2.217e+6
2026-02-23	FTV	58.04	58.47	56.43	57.12	57.12	3.531e+6
2026-02-23	EL	114.64	115.03	110.54	112.67	112.67	3.557e+6
2026-02-23	KMI	32.44	32.94	32.33	32.4	32.4	1.004e+7
2026-02-23	LEN	115.89	116.16	112.53	115.59	115.59	2.379e+6
2026-02-23	AVY	194.64	195.97	193.2	195.65	195.65	609,200
2026-02-23	IQV	163.86	166.12	159.67	162.31	162.31	2.620e+6
2026-02-23	M	21.9	21.9	20.13	21.03	21.03	8.087e+6
2026-02-23	FE	49.71	50.31	49.57	49.92	49.92	4.443e+6
2026-02-23	IRM	108.95	110.56	108.48	110.29	110.29	1.843e+6
2026-02-23	INFO	24.66	24.73	24.4	24.46	24.46	256,600
2026-02-23	LNT	70.84	71.66	70.69	71.37	71.37	3.943e+6
2026-02-23	DASH	167.95	168.57	161.39	164.66	164.66	1.034e+7
2026-02-23	LYB	54.78	57.01	54.71	55.98	55.98	7.709e+6

← anterior siguiente →