Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30101–30150 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	PHM	140.22	142.05	138.68	139.72	139.72	1.244e+6
2026-02-20	VNO	29.29	29.63	28.72	29.07	29.07	1.919e+6
2026-02-20	ROL	60.4	61	60.16	60.96	60.96	3.810e+6
2026-02-20	SYY	89.34	89.62	88.71	89.46	89.46	2.646e+6
2026-02-20	PLD	137.85	140.4	137.55	140.38	140.38	2.409e+6
2026-02-20	ROP	329.42	336.78	329.42	334.94	334.94	2.483e+6
2026-02-20	UNH	286.67	288.55	283.34	287.76	287.76	6.974e+6
2026-02-20	RCL	307.59	315.8	305.64	313.42	313.42	1.642e+6
2026-02-20	ROST	198.97	202.88	198.47	201.02	201.02	1.988e+6
2026-02-20	A	124.92	125.52	121.79	122.63	122.63	4.243e+6
2026-02-20	AA	59	61.09	58.71	60.29	60.29	6.818e+6
2026-02-20	AAL	13.35	13.71	13.33	13.59	13.59	5.679e+7
2026-02-20	AAP	55.45	57.06	52.73	55.62	55.62	2.843e+6
2026-02-20	AAPL	258.74	264.51	257.93	264.34	264.34	4.207e+7
2026-02-20	ABBV	223.19	224.82	221.27	222.96	222.96	6.830e+6
2026-02-20	ABNB	125.29	128	124.08	127.89	127.89	6.476e+6
2026-02-20	ABT	111.49	111.94	110.49	111.51	111.51	7.099e+6
2026-02-20	ACGL	99.12	99.24	97.48	98.49	98.49	2.074e+6
2026-02-20	ACN	211.75	216.63	210.16	213.54	213.54	5.932e+6
2026-02-20	ADBE	255	262.08	254.36	258.61	258.61	6.591e+6
2026-02-20	ADI	344.22	354.34	343.93	353.92	353.92	5.342e+6
2026-02-20	ADM	68.55	68.75	67.16	67.44	67.44	2.698e+6
2026-02-20	ADP	213.59	214.41	211.01	212.71	212.71	2.512e+6
2026-02-20	ADSK	227.65	232.21	225.78	226.98	226.98	1.743e+6
2026-02-20	ADT	7.79	7.89	7.74	7.84	7.84	8.102e+6
2026-02-20	AEE	109.42	109.58	108.07	109.31	109.31	2.071e+6
2026-02-20	AEP	128.41	128.98	126.8	128.44	128.44	3.021e+6
2026-02-20	AES	16.04	16.34	15.86	16.3	16.3	1.236e+7
2026-02-20	AFL	113.03	113.54	111.72	113.44	113.44	1.738e+6
2026-02-20	AIG	79.53	79.99	78.64	79.97	79.97	4.610e+6
2026-02-20	AIV	4.43	4.44	4.33	4.34	4.34	1.851e+6
2026-02-20	AIZ	224.23	224.49	220.5	224.31	224.31	391,756
2026-02-20	AKAM	99.74	102	93.53	94.17	94.17	1.578e+7
2026-02-20	ALB	166.08	171.77	164.89	168	168	1.861e+6
2026-02-20	ALGN	188.23	192.69	186.37	190.02	190.02	1.037e+6
2026-02-20	ALK	51.82	53.22	51.42	52.58	52.58	2.579e+6
2026-02-20	ALL	203.68	205.53	200.21	205.33	205.33	1.226e+6
2026-02-20	ALLE	161.02	163.83	160.78	161.53	161.53	890,753
2026-02-20	AMAT	365.81	376.64	365.81	374.91	374.91	8.179e+6
2026-02-20	AMD	200.12	204.87	198.56	200.15	200.15	3.632e+7
2026-02-20	AME	231.52	233.91	229.96	233.14	233.14	1.467e+6
2026-02-20	AMG	319.45	319.74	285.61	287.67	287.67	988,508
2026-02-20	AMGN	369.22	374.17	368.61	371.94	371.94	2.912e+6
2026-02-20	AMP	468.61	470.13	460	469.97	469.97	538,200
2026-02-20	AMT	184.16	185.57	181.6	185.46	185.46	2.484e+6
2026-02-20	AMTM	31.98	32.24	30.88	30.97	30.97	1.803e+6
2026-02-20	AMZN	204.76	211.17	203.75	210.11	210.11	6.588e+7
2026-02-20	AN	201.68	205.09	198.73	201.47	201.47	473,127
2026-02-20	ANET	136.02	138.33	132.15	132.79	132.79	8.309e+6
2026-02-20	AON	325.09	326.34	322.33	324.22	324.22	1.265e+6

← anterior siguiente →