Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30201–30250 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	CL	93.71	94.52	92.81	94.5	94.5	6.561e+6
2026-02-20	CLX	120.76	122.07	120.29	122.06	122.06	2.390e+6
2026-02-20	CMCSA	30.93	31.09	30.44	30.98	30.98	2.524e+7
2026-02-20	CSCO	77.71	78.9	77.71	78.77	78.77	2.946e+7
2026-02-20	CSX	41.18	42.21	41.18	42.17	42.17	1.416e+7
2026-02-20	CTAS	195.33	199.59	195.33	199.48	199.48	1.800e+6
2026-02-20	CTSH	64.63	65.62	63.71	64.57	64.57	9.678e+6
2026-02-20	CVNA	66	68.99	63.6	67.32	67.32	3.676e+7
2026-02-20	CVS	76.44	76.82	75.06	76.02	76.02	6.173e+6
2026-02-20	CVX	182.91	183.21	180.66	182.26	182.26	9.566e+6
2026-02-20	D	65.3	65.47	64.54	65.26	65.26	9.279e+6
2026-02-20	DAL	66.95	69.55	66.49	69.07	69.07	7.665e+6
2026-02-20	DD	49.75	50.55	49.38	50.01	50.01	4.865e+6
2026-02-20	DDOG	119.02	123.06	114.78	115.66	115.66	4.549e+6
2026-02-20	DE	662.31	664.98	644.52	660.56	660.56	2.990e+6
2026-02-20	DELL	117.39	122.28	117.23	121.89	121.89	7.764e+6
2026-02-20	DG	150.6	153.51	148.41	149.93	149.93	2.596e+6
2026-02-20	DHR	208.29	212.23	208.29	209.05	209.05	4.471e+6
2026-02-20	DIS	105.61	106.2	104.65	105.58	105.58	9.044e+6
2026-02-20	DLTR	133.41	138.91	131.75	134.51	134.51	4.011e+6
2026-02-20	DOC	16.8	16.84	16.48	16.71	16.71	1.798e+7
2026-02-20	DOV	231.62	236.15	230.5	232.78	232.78	1.422e+6
2026-02-20	DPZ	382.17	388.05	378.9	382.68	382.68	1.076e+6
2026-02-20	DTE	144.94	144.98	142.81	143.87	143.87	1.308e+6
2026-02-20	DVA	147.91	151.51	147.6	150.73	150.73	883,628
2026-02-20	DVN	44.11	44.48	43.62	44.16	44.16	1.406e+7
2026-02-20	KHC	23.7	24.04	23.53	24	24	1.344e+7
2026-02-20	KLAC	1,453.22	1,495.71	1,453.22	1,494.1	1,494.1	684,297
2026-02-20	KMB	107.45	108.27	107.07	107.69	107.69	4.873e+6
2026-02-20	KO	78.78	79.29	78.35	79.29	79.29	1.718e+7
2026-02-20	KR	67.31	67.47	65.79	66.01	66.01	5.153e+6
2026-02-20	KSS	18.76	20.02	17.86	18.6	18.6	5.557e+6
2026-02-20	L	108.67	109.76	107.78	109.71	109.71	586,000
2026-02-20	LEG	12.11	12.16	11.59	11.86	11.86	2.138e+6
2026-02-20	LHX	358.65	360.98	352.7	354.9	354.9	1.045e+6
2026-02-20	LIN	486.61	496.68	486.37	494.85	494.85	3.202e+6
2026-02-20	LYV	161.25	168.54	160.75	162.67	162.67	6.895e+6
2026-02-20	MA	519.35	526.59	517.69	525.5	525.5	2.839e+6
2026-02-20	MAA	134	134.05	131.44	131.85	131.85	704,600
2026-02-20	MAR	346.06	351.24	343.7	346.58	346.58	2.277e+6
2026-02-20	EMN	76.85	78.84	76.01	78.22	78.22	1.376e+6
2026-02-20	ATI	152.47	158.99	151.95	158.87	158.87	3.260e+6
2026-02-20	HOG	19.95	20.5	19.79	19.9	19.9	2.874e+6
2026-02-20	EQT	59.84	60.73	59.45	60.34	60.34	1.225e+7
2026-02-20	ATO	179.26	180.08	177.31	179.97	179.97	1.037e+6
2026-02-20	HON	238.32	241.96	237.81	241.44	241.44	2.681e+6
2026-02-20	EXC	47.05	47.42	46.58	47.38	47.38	1.047e+7
2026-02-20	LNC	39.44	39.68	38.97	39.39	39.39	2.037e+6
2026-02-20	LITE	638	678	636	667.77	667.77	4.290e+6
2026-02-20	ESS	253.17	253.8	250.72	251.8	251.8	528,600

← anterior siguiente →