Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30301–30350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-20 | CBOE | 283.72 | 287.97 | 282.05 | 287.97 | 287.97 | 568,700 |
| 2026-02-20 | INTU | 379.71 | 391.75 | 377.72 | 379.38 | 379.38 | 4.123e+6 |
| 2026-02-20 | MAS | 74.61 | 76.46 | 73.88 | 74.79 | 74.79 | 3.093e+6 |
| 2026-02-20 | KKR | 100.61 | 104.07 | 99.58 | 100.99 | 100.99 | 6.750e+6 |
| 2026-02-20 | LUMN | 7.9 | 8.07 | 7.75 | 7.83 | 7.83 | 7.961e+6 |
| 2026-02-20 | GM | 81 | 81.84 | 80.41 | 81.32 | 81.32 | 8.602e+6 |
| 2026-02-20 | LEN | 116.17 | 117.59 | 114.27 | 115.85 | 115.85 | 2.381e+6 |
| 2026-02-20 | AVGO | 331.66 | 339.39 | 328.89 | 331.95 | 331.95 | 1.766e+7 |
| 2026-02-20 | JNJ | 245.17 | 245.58 | 239.01 | 241.21 | 241.21 | 1.357e+7 |
| 2026-02-20 | COP | 110.39 | 110.61 | 108.77 | 109.71 | 109.71 | 6.823e+6 |
| 2026-02-20 | HD | 374.94 | 382.26 | 373.45 | 379.71 | 379.71 | 3.984e+6 |
| 2026-02-20 | JBHT | 224.57 | 231.1 | 223.94 | 229.73 | 229.73 | 838,000 |
| 2026-02-20 | FTV | 57.59 | 58.71 | 57.38 | 58.22 | 58.22 | 2.947e+6 |
| 2026-02-20 | HRL | 24.3 | 24.67 | 23.99 | 24.64 | 24.64 | 6.441e+6 |
| 2026-02-20 | HRB | 30.6 | 30.78 | 29.46 | 29.98 | 29.98 | 2.572e+6 |
| 2026-02-20 | COHR | 232 | 252.49 | 229.51 | 248.18 | 248.18 | 6.286e+6 |
| 2026-02-20 | GRMN | 239.98 | 248 | 238.31 | 247.95 | 247.95 | 1.515e+6 |
| 2026-02-20 | CNX | 40.75 | 40.99 | 39.86 | 40.47 | 40.47 | 3.203e+6 |
| 2026-02-20 | ARE | 52.62 | 53.07 | 51.81 | 52.82 | 52.82 | 1.271e+6 |
| 2026-02-20 | CNC | 43.33 | 43.52 | 42.52 | 43.24 | 43.24 | 5.030e+6 |
| 2026-02-20 | HLT | 310.82 | 315.67 | 310.06 | 315.66 | 315.66 | 1.315e+6 |
| 2026-02-20 | MAC | 19.68 | 20.26 | 19.5 | 20.12 | 20.12 | 2.668e+6 |
| 2026-02-20 | CAH | 222.43 | 223.95 | 219.98 | 223.9 | 223.9 | 1.073e+6 |
| 2026-02-20 | HUBB | 523.87 | 531.75 | 519.28 | 525.3 | 525.3 | 511,269 |
| 2026-02-20 | LVS | 57.6 | 58.03 | 57.12 | 57.67 | 57.67 | 2.821e+6 |
| 2026-02-20 | INVH | 25.49 | 25.86 | 24.93 | 25 | 25 | 1.289e+7 |
| 2026-02-20 | GNRC | 227 | 231.52 | 224.95 | 229.19 | 229.19 | 1.131e+6 |
| 2026-02-20 | DLR | 174.8 | 175.8 | 173.53 | 174.49 | 174.49 | 1.380e+6 |
| 2026-02-20 | EMR | 149.45 | 151.64 | 145.79 | 148.02 | 148.02 | 3.140e+6 |
| 2026-02-20 | EQIX | 906.07 | 919.13 | 901.99 | 918.53 | 918.53 | 993,600 |
| 2026-02-20 | CPRT | 34.3 | 36.73 | 33.81 | 36.48 | 36.48 | 2.553e+7 |
| 2026-02-20 | EPAM | 139.06 | 145.53 | 136.75 | 138.85 | 138.85 | 2.415e+6 |
| 2026-02-20 | BMY | 60 | 60.31 | 59.04 | 60.04 | 60.04 | 9.599e+6 |
| 2026-02-20 | DOW | 30.6 | 30.7 | 29.14 | 30.16 | 30.16 | 1.793e+7 |
| 2026-02-20 | LYB | 53.64 | 57.19 | 53.62 | 55.99 | 55.99 | 1.210e+7 |
| 2026-02-20 | DASH | 174.25 | 178.56 | 171.5 | 176.29 | 176.29 | 7.761e+6 |
| 2026-02-20 | IDXX | 626.75 | 638.14 | 625.22 | 635.66 | 635.66 | 301,705 |
| 2026-02-20 | APP | 415 | 435 | 414.59 | 418.68 | 418.68 | 8.670e+6 |
| 2026-02-20 | FE | 49.54 | 49.71 | 49.01 | 49.68 | 49.68 | 5.268e+6 |
| 2026-02-20 | COO | 83.55 | 84.62 | 83.12 | 84.07 | 84.07 | 1.390e+6 |
| 2026-02-20 | CPT | 107.65 | 107.98 | 105.96 | 106.04 | 106.04 | 1.081e+6 |
| 2026-02-20 | JBL | 260.37 | 277.81 | 260.37 | 271.03 | 271.03 | 1.664e+6 |