Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30001–30050 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	APD	278.19	282.02	277.06	279.43	279.43	1.851e+6
2026-02-20	APTV	80.38	80.82	78.81	79.57	79.57	1.826e+6
2026-02-20	ETR	103.28	103.65	102.27	103.46	103.46	2.722e+6
2026-02-20	CPAY	345.53	353.11	343.75	352.7	352.7	512,100
2026-02-20	CNP	42.75	42.97	42.4	42.77	42.77	1.115e+7
2026-02-20	APH	149.39	153.32	149.39	150.74	150.74	7.467e+6
2026-02-20	IEX	206.74	209.02	204.89	206.74	206.74	606,200
2026-02-20	LUV	51.96	52.19	51.08	51.87	51.87	7.075e+6
2026-02-20	HP	35.32	35.47	34.55	35.4	35.4	1.644e+6
2026-02-20	IT	155.92	159.81	153.27	153.73	153.73	1.388e+6
2026-02-20	HSIC	76.68	79.63	76.17	79.57	79.57	1.613e+6
2026-02-20	HIG	141.03	141.63	139.26	141.58	141.58	1.523e+6
2026-02-20	CPB	26.55	26.64	26.21	26.36	26.36	5.823e+6
2026-02-20	ARES	124.7	128.41	120.8	121.51	121.51	5.808e+6
2026-02-20	LW	48.24	48.79	47.78	47.84	47.84	1.452e+6
2026-02-20	FDS	197.53	200.59	193.29	194.05	194.05	746,300
2026-02-20	COF	203.39	207.59	201.45	207.53	207.53	3.733e+6
2026-02-20	IBM	253.33	257.15	251.94	255.28	255.28	4.709e+6
2026-02-20	LLY	1,022.1	1,026.88	1,000.73	1,007.78	1,007.78	3.249e+6
2026-02-20	HOOD	75.2	78.08	75.13	76.11	76.11	3.028e+7
2026-02-20	IP	45.71	46.64	45.26	45.73	45.73	5.918e+6
2026-02-20	CMI	589.31	600.55	586.73	591.42	591.42	935,514
2026-02-20	EVRG	79.31	79.39	77.3	78.93	78.93	2.457e+6
2026-02-20	LMT	663.28	664.75	645.01	654.81	654.81	1.448e+6
2026-02-20	LOW	276.34	282.45	275.55	279.02	279.02	2.810e+6
2026-02-20	FBIN	53.57	55.54	52.81	53.93	53.93	3.732e+6
2026-02-20	ETSY	49.79	53.29	49.41	52.18	52.18	9.932e+6
2026-02-20	INCY	101.63	102.66	100.09	101.32	101.32	1.509e+6
2026-02-20	HST	19.87	20.29	19.72	20.18	20.18	1.752e+7
2026-02-20	COR	358.11	360.36	355.42	360.25	360.25	1.051e+6
2026-02-20	F	13.61	13.87	13.55	13.84	13.84	6.770e+7
2026-02-20	LRCX	237.27	245.47	236.69	244.63	244.63	8.601e+6
2026-02-20	HSY	219.06	220.61	215.82	220.08	220.08	2.742e+6
2026-02-20	CMS	75.86	75.88	74.63	75.28	75.28	4.350e+6
2026-02-20	IFF	81.29	81.97	79.82	80.91	80.91	1.715e+6
2026-02-20	CPRI	21.19	22.28	21.12	22.15	22.15	3.287e+6
2026-02-20	BKR	61.82	62.33	61.39	62	62	4.399e+6
2026-02-20	CMG	37.91	38.29	37.26	37.54	37.54	1.316e+7
2026-02-20	BBWI	24.05	24.76	23.63	24.38	24.38	6.975e+6
2026-02-20	ENPH	43.99	46.6	43.75	46.56	46.56	5.731e+6
2026-02-20	AVY	192.74	196.02	191.02	195.95	195.95	650,200
2026-02-20	FDX	380.22	389.69	379.45	386.91	386.91	1.513e+6
2026-02-20	ED	113.06	113.06	108.16	108.9	108.9	3.485e+6
2026-02-20	CSGP	50.05	52.08	49.43	49.87	49.87	7.902e+6
2026-02-20	CE	54.3	56.16	53.3	54.06	54.06	2.459e+6
2026-02-20	EXR	148.55	151.44	144.76	151	151	2.266e+6
2026-02-20	IR	95.81	97.61	94.84	95.55	95.55	3.696e+6
2026-02-20	FAST	45.98	46.56	44.6	45.98	45.98	1.167e+7
2026-02-20	DHI	163.44	166.15	161.55	163.62	163.62	1.647e+6
2026-02-20	KEY	21.58	22.4	21.29	21.98	21.98	3.977e+7

← anterior siguiente →