Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

29801–29850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-23	CHRW	188.01	189.3	176.4	176.6	176.6	2.101e+6
2026-02-23	KIM	22.99	23.31	22.97	23.15	23.15	9.445e+6
2026-02-23	LDOS	171.75	173.57	170.17	171.57	171.57	1.113e+6
2026-02-23	FCX	64.1	65.79	63.74	65.41	65.41	1.563e+7
2026-02-23	CMG	37.13	37.39	36.17	36.61	36.61	1.438e+7
2026-02-23	EA	200.31	200.81	199.85	200.29	200.29	1.904e+6
2026-02-23	FTI	63.3	64.9	63.06	64.16	64.16	4.625e+6
2026-02-23	GRMN	246.06	249.24	244.85	246.16	246.16	901,767
2026-02-23	DOW	29.74	30.54	29.74	29.95	29.95	9.418e+6
2026-02-23	COO	83.15	84.43	81.97	82.94	82.94	2.339e+6
2026-02-23	ARE	52.53	53.05	51.99	52.91	52.91	1.517e+6
2026-02-23	LULU	184.84	185.01	176.68	178.11	178.11	2.326e+6
2026-02-23	BKR	62.27	64.05	62.1	63.46	63.46	8.041e+6
2026-02-23	CTVA	75.92	77.07	75.73	76.29	76.29	4.076e+6
2026-02-23	ECL	301.41	305.29	299.32	304.85	304.85	1.103e+6
2026-02-23	LH	280.34	288.65	278.28	284.59	284.59	760,648
2026-02-23	FAST	45.9	46.11	44.71	44.81	44.81	6.649e+6
2026-02-23	HCA	534.2	546.23	532.85	535.17	535.17	1.412e+6
2026-02-23	IR	95.31	96.16	93.71	93.89	93.89	2.917e+6
2026-02-23	CPRT	36.42	36.44	35.12	35.36	35.36	1.305e+7
2026-02-23	CA	25.09	25.14	25.07	25.1	25.1	8,835
2026-02-23	DRI	215.2	216.73	209.48	212.62	212.62	1.103e+6
2026-02-23	GM	80.88	81.34	78.25	79.47	79.47	7.491e+6
2026-02-23	HOLX	75.39	75.47	75.34	75.44	75.44	1.732e+6
2026-02-23	KKR	99.7	99.7	91.27	92.01	92.01	1.534e+7
2026-02-23	ERIE	271.85	272.38	261.87	262.26	262.26	254,365
2026-02-23	EPAM	136.5	137.2	129.04	129.96	129.96	1.778e+6
2026-02-23	IPGP	132.51	135.05	130.61	134.58	134.58	456,598
2026-02-23	DLR	173.37	175.81	172.94	174.9	174.9	1.598e+6
2026-02-23	HRB	29.68	29.74	27.99	28.61	28.61	5.794e+6
2026-02-23	APP	401.63	404	375.7	380.62	380.62	7.208e+6
2026-02-23	JBL	267.53	270.07	259.76	261.22	261.22	1.219e+6
2026-02-23	COTY	2.66	2.66	2.58	2.59	2.59	6.153e+6
2026-02-23	HLT	314.83	314.83	303.85	311.51	311.51	1.807e+6
2026-02-23	KMX	44.14	44.14	41.87	42.32	42.32	3.749e+6
2026-02-23	IBKR	73.86	74.56	70.57	71.46	71.46	3.814e+6
2026-02-23	MAC	20.52	20.66	19.97	20.04	20.04	2.265e+6
2026-02-23	INVH	25.02	25.44	24.97	25.35	25.35	7.812e+6
2026-02-23	GT	8.93	8.93	8.71	8.72	8.72	4.898e+6
2026-02-23	CBOE	288.93	292.86	287.84	289.4	289.4	1.012e+6
2026-02-23	CNX	40.09	40.28	38	38.22	38.22	2.304e+6
2026-02-23	JEF	52.38	53.09	49.26	49.94	49.94	2.370e+6
2026-02-23	FLS	88.24	89.72	87.4	88.07	88.07	832,200
2026-02-23	HII	431.41	440.53	427.06	436.65	436.65	469,414
2026-02-23	COHR	248.18	255	246.28	248.89	248.89	4.713e+6
2026-02-23	LKQ	33.04	33.56	32.12	32.58	32.58	2.062e+6
2026-02-23	CAH	223.87	227.49	223.46	224.28	224.28	1.352e+6
2026-02-23	GEN	22	22	21.22	21.54	21.54	7.186e+6
2026-02-23	HRL	24.56	25.01	24.52	24.81	24.81	5.616e+6
2026-02-23	EMR	146.73	148	143.22	144.92	144.92	2.447e+6

← anterior siguiente →