Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30151–30200 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	AOS	77.38	78.74	76.52	77.37	77.37	1.125e+6
2026-02-20	APA	28.61	29.21	28.53	28.87	28.87	7.620e+6
2026-02-20	APC	18.9	19.06	18.61	18.91	18.91	234,200
2026-02-20	AVB	176.26	177.24	175	175.45	175.45	681,541
2026-02-20	AWK	131.35	131.57	128.31	128.46	128.46	2.333e+6
2026-02-20	AXON	435.17	449.89	429.01	433.91	433.91	648,198
2026-02-20	AXP	340.47	345.19	337.43	345.09	345.09	2.739e+6
2026-02-20	AYI	311.43	317.49	308.16	310.58	310.58	447,201
2026-02-20	AZO	3,759.4	3,779.49	3,627.42	3,748.52	3,748.52	132,500
2026-02-20	BA	232.63	236.08	231.14	232.03	232.03	5.461e+6
2026-02-20	BAC	52.23	52.79	51.54	52.76	52.76	3.355e+7
2026-02-20	BALL	66.05	66.45	65.6	66.33	66.33	2.157e+6
2026-02-20	BAX	21.49	21.83	20.92	21.57	21.57	7.379e+6
2026-02-20	BBBY	5.1	5.53	5.06	5.23	5.23	2.240e+6
2026-02-20	BBY	64.76	67.18	62.02	63.51	63.51	9.402e+6
2026-02-20	BDX	180.63	184.32	180.43	184.21	184.21	2.740e+6
2026-02-20	BEN	26.93	27.37	26.71	27.27	27.27	4.878e+6
2026-02-20	BG	122.92	123.14	120.65	121.22	121.22	1.022e+6
2026-02-20	BHF	63.67	63.95	63.42	63.93	63.93	528,060
2026-02-20	BIIB	190.78	192.6	189.95	192.03	192.03	799,225
2026-02-20	BIO	270	272.59	267.65	271.3	271.3	257,100
2026-02-20	BK	117.65	118.74	116.67	117.72	117.72	3.453e+6
2026-02-20	BKNG	160.14	162.83	157.58	162.7	162.7	2.014e+7
2026-02-20	BLDR	111.5	113.91	108.75	110.55	110.55	1.628e+6
2026-02-20	BLK	1,068.96	1,096.48	1,062.16	1,087.59	1,087.59	567,747
2026-02-20	BR	175.28	177.22	173.45	176.05	176.05	1.104e+6
2026-02-20	BRK-B	496.65	498.34	491.81	498.2	498.2	4.327e+6
2026-02-20	BRO	69.82	70.04	68.9	69.39	69.39	2.415e+6
2026-02-20	BSX	75.46	75.58	74.46	74.58	74.58	1.259e+7
2026-02-20	BWA	59.24	59.97	57.85	58.75	58.75	5.615e+6
2026-02-20	BX	120.37	123.31	119.02	120.16	120.16	1.461e+7
2026-02-20	BXP	61.52	61.84	59.94	60.06	60.06	2.483e+6
2026-02-20	C	114.71	115.58	113.3	115.45	115.45	1.299e+7
2026-02-20	CAG	18.37	18.37	17.95	18.02	18.02	1.096e+7
2026-02-20	CARR	62.75	64.79	62.58	63.91	63.91	4.356e+6
2026-02-20	CASY	662.6	669.74	655.94	666.76	666.76	237,600
2026-02-20	CAT	753.57	770.51	750.68	758.3	758.3	2.095e+6
2026-02-20	CB	329.98	330.68	325.78	330.65	330.65	1.463e+6
2026-02-20	CBRE	149	150.22	146.25	147.01	147.01	2.114e+6
2026-02-20	CCI	85.51	87.26	84.84	86.92	86.92	3.287e+6
2026-02-20	CCL	31.36	32.17	31.21	31.8	31.8	1.813e+7
2026-02-20	CDNS	294.48	303.44	292.41	296.28	296.28	2.535e+6
2026-02-20	CDW	121.64	124.67	119.4	123.28	123.28	1.773e+6
2026-02-20	CEG	291.09	296.37	289.04	293.99	293.99	3.134e+6
2026-02-20	CFG	64.04	64.91	63.51	64.82	64.82	6.185e+6
2026-02-20	CHD	102.73	103.09	101.58	102.74	102.74	1.741e+6
2026-02-20	CHTR	231.95	233.72	226.15	230.16	230.16	1.576e+6
2026-02-20	CI	284.07	284.67	275.64	278.77	278.77	1.944e+6
2026-02-20	CIEN	317.04	340.27	314.69	334.95	334.95	2.528e+6
2026-02-20	CINF	162.17	162.64	159.44	162.04	162.04	1.258e+6

← anterior siguiente →