Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29751–29800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-23 | EOG | 122.6 | 123.78 | 120.51 | 121.37 | 121.37 | 3.854e+6 |
| 2026-02-23 | CPT | 106.7 | 108.42 | 106.24 | 107.03 | 107.03 | 1.210e+6 |
| 2026-02-23 | EQR | 62.34 | 63.21 | 61.76 | 62.57 | 62.57 | 3.822e+6 |
| 2026-02-23 | CZR | 21.2 | 21.2 | 19.79 | 20.22 | 20.22 | 5.516e+6 |
| 2026-02-23 | HAL | 34.87 | 35.54 | 34.71 | 35.07 | 35.07 | 1.050e+7 |
| 2026-02-23 | GILD | 148.09 | 151.6 | 147.54 | 148.98 | 148.98 | 5.995e+6 |
| 2026-02-23 | FFIV | 275.82 | 276.69 | 268.5 | 269.52 | 269.52 | 564,431 |
| 2026-02-23 | INTU | 373.79 | 373.79 | 347.92 | 358.44 | 358.44 | 5.496e+6 |
| 2026-02-23 | ILMN | 116.55 | 120.6 | 115.88 | 120.54 | 120.54 | 1.972e+6 |
| 2026-02-23 | KEY | 21.86 | 22.22 | 20.64 | 20.8 | 20.8 | 2.554e+7 |
| 2026-02-23 | KVUE | 18.41 | 18.78 | 18.38 | 18.72 | 18.72 | 2.087e+7 |
| 2026-02-23 | EXR | 150.41 | 153.42 | 147.87 | 148.69 | 148.69 | 1.702e+6 |
| 2026-02-23 | FRT | 107.03 | 108.48 | 106.05 | 107.97 | 107.97 | 1.062e+6 |
| 2026-02-23 | CTRA | 31.28 | 31.47 | 30.4 | 30.53 | 30.53 | 4.691e+6 |
| 2026-02-23 | ETN | 364.97 | 366.42 | 357.73 | 359.93 | 359.93 | 2.921e+6 |
| 2026-02-23 | HPQ | 18.18 | 18.37 | 17.84 | 18.06 | 18.06 | 1.736e+7 |
| 2026-02-23 | MAS | 74.79 | 75.08 | 73.08 | 73.47 | 73.47 | 2.110e+6 |
| 2026-02-23 | CME | 302.05 | 306.86 | 301.66 | 306.67 | 306.67 | 3.118e+6 |
| 2026-02-23 | LITE | 664.05 | 688.07 | 652.21 | 674.73 | 674.73 | 4.493e+6 |
| 2026-02-23 | JBHT | 228.41 | 229.18 | 220.42 | 221.66 | 221.66 | 640,925 |
| 2026-02-23 | J | 135.87 | 136.66 | 130.82 | 131.38 | 131.38 | 928,499 |
| 2026-02-23 | CE | 53.68 | 54.61 | 52.11 | 52.29 | 52.29 | 1.765e+6 |
| 2026-02-23 | LII | 560.37 | 563.25 | 546.32 | 553.21 | 553.21 | 220,300 |
| 2026-02-23 | CRWD | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | 1.508e+7 |
| 2026-02-23 | AVGO | 331.56 | 337.79 | 324.64 | 329.65 | 329.65 | 1.647e+7 |
| 2026-02-23 | FIS | 48.2 | 48.65 | 46.36 | 47.06 | 47.06 | 5.951e+6 |
| 2026-02-23 | INTC | 44.09 | 44.55 | 43.18 | 43.63 | 43.63 | 5.713e+7 |
| 2026-02-23 | DECK | 117.89 | 119 | 114.53 | 118.17 | 118.17 | 2.437e+6 |
| 2026-02-23 | LVS | 57.4 | 57.67 | 54.72 | 55.4 | 55.4 | 5.579e+6 |
| 2026-02-23 | COP | 109.88 | 111.09 | 108.87 | 109.07 | 109.07 | 4.872e+6 |
| 2026-02-23 | COIN | 166.16 | 168.1 | 158.66 | 160.24 | 160.24 | 1.269e+7 |
| 2026-02-23 | EW | 79.1 | 82.77 | 79.1 | 82.44 | 82.44 | 5.499e+6 |
| 2026-02-23 | CSGP | 49.39 | 50.07 | 47.81 | 47.87 | 47.87 | 7.214e+6 |
| 2026-02-23 | IDXX | 628.94 | 631.8 | 618.56 | 623.13 | 623.13 | 515,653 |
| 2026-02-23 | CRH | 121.6 | 123.03 | 119.16 | 120.63 | 120.63 | 5.019e+6 |
| 2026-02-23 | ICE | 152.88 | 154.39 | 151.28 | 153.6 | 153.6 | 3.640e+6 |
| 2026-02-23 | FICO | 1,335.97 | 1,336.99 | 1,268 | 1,281.64 | 1,281.64 | 259,958 |
| 2026-02-23 | EXE | 106.78 | 108.46 | 101.01 | 102.01 | 102.01 | 5.545e+6 |
| 2026-02-23 | LUMN | 7.71 | 7.71 | 7.27 | 7.45 | 7.45 | 1.004e+7 |
| 2026-02-23 | EQIX | 916.46 | 940.3 | 914.91 | 935.88 | 935.88 | 665,116 |
| 2026-02-23 | DUK | 125.75 | 127.51 | 125.73 | 126.7 | 126.7 | 4.891e+6 |
| 2026-02-23 | APO | 117.6 | 117.74 | 110.87 | 113.25 | 113.25 | 9.437e+6 |
| 2026-02-23 | KDP | 29.28 | 29.82 | 29.15 | 29.51 | 29.51 | 1.273e+7 |
| 2026-02-23 | CF | 97.18 | 97.74 | 94.93 | 95.06 | 95.06 | 2.157e+6 |
| 2026-02-23 | CRL | 168.01 | 170.17 | 159.54 | 163.52 | 163.52 | 1.499e+6 |
| 2026-02-23 | CNC | 42.83 | 43.93 | 42.74 | 43.34 | 43.34 | 4.513e+6 |
| 2026-02-23 | ISRG | 498.88 | 502.7 | 486.45 | 492.1 | 492.1 | 1.765e+6 |
| 2026-02-23 | FISV | 60.63 | 61.43 | 58.17 | 58.4 | 58.4 | 7.498e+6 |
| 2026-02-23 | ITW | 293.64 | 296.48 | 290.7 | 291.38 | 291.38 | 1.230e+6 |
| 2026-02-23 | FANG | 174.26 | 175.23 | 171.26 | 171.84 | 171.84 | 2.711e+6 |