Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

30351–30400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-20	HII	438.54	446.35	432.24	436.21	436.21	509,300
2026-02-20	GEN	22.21	22.81	21.97	22.24	22.24	5.499e+6
2026-02-20	FLS	87.71	89.11	87.2	88.67	88.67	1.027e+6
2026-02-20	GDDY	88.24	92.29	88.12	90.64	90.64	2.119e+6
2026-02-20	GOOGL	304.11	316.28	303.69	314.76	314.76	5.321e+7
2026-02-20	FANG	172.11	174.54	170.34	174.01	174.01	3.474e+6
2026-02-20	GPC	117.53	118.91	115.33	116.99	116.99	2.277e+6
2026-02-20	FITB	52.43	53.15	51.8	53.14	53.14	8.396e+6
2026-02-20	INFO	24.55	24.76	24.55	24.76	24.76	304,600
2026-02-20	DGX	203.47	203.53	200.07	201.53	201.53	642,091
2026-02-20	EL	110.88	114.14	110.88	113.87	113.87	2.667e+6
2026-02-20	GPN	80.08	82.43	79.84	82.2	82.2	5.274e+6
2026-02-20	COIN	164.88	175.55	164.12	171.35	171.35	1.369e+7
2026-02-20	GS	907.77	917.54	895.85	917.41	917.41	2.009e+6
2026-02-20	FRT	105.24	106.42	104.73	106.31	106.31	1.937e+6
2026-02-20	KMI	32.3	32.47	31.88	32.43	32.43	1.582e+7
2026-02-20	GWW	1,125.45	1,140.93	1,096.99	1,124.79	1,124.79	482,200
2026-02-20	FIX	1,413.22	1,475.6	1,388.74	1,460.9	1,460.9	923,639
2026-02-20	EFX	195.36	198.58	193.98	196.25	196.25	1.330e+6
2026-02-20	HAS	101	102.68	99.7	101.46	101.46	2.012e+6
2026-02-20	LII	550.85	570.99	547.51	559.37	559.37	366,308
2026-02-20	ETN	372.98	376.29	367.86	371.2	371.2	2.601e+6
2026-02-20	HBAN	17.67	17.85	17.41	17.83	17.83	2.539e+7
2026-02-20	ECL	301.15	304.13	298.8	303.35	303.35	1.333e+6
2026-02-20	HPQ	18.15	18.61	17.83	18.29	18.29	1.920e+7
2026-02-20	IVZ	26.02	26.42	25.65	26.27	26.27	4.739e+6
2026-02-20	FLR	53.15	54.26	52.26	53.69	53.69	4.298e+6
2026-02-20	IPGP	128.49	133.77	126.86	133.62	133.62	417,991
2026-02-20	JCI	142.17	144.9	141.63	143.35	143.35	4.623e+6
2026-02-20	FIS	48.49	49.21	48.09	48.71	48.71	3.355e+6
2026-02-20	INTC	43.89	44.39	42.88	44.11	44.11	9.074e+7
2026-02-20	JKHY	161.15	161.15	157.71	158.61	158.61	878,842
2026-02-20	HOLX	75.14	75.47	75.12	75.43	75.43	2.740e+6
2026-02-20	IBKR	73.56	74.67	73.08	74.32	74.32	2.767e+6
2026-02-20	JPM	306.83	309.42	304.13	309.21	309.21	7.793e+6
2026-02-20	FMC	14.66	14.88	14.18	14.55	14.55	2.374e+6
2026-02-20	DECK	119.52	122.29	116.52	118.69	118.69	2.780e+6
2026-02-20	KEYS	237.68	248	237.68	243.54	243.54	1.655e+6
2026-02-20	J	137.78	139.24	135.93	137.49	137.49	531,915
2026-02-20	GE	338.34	343.8	336.3	342.72	342.72	5.035e+6
2026-02-20	ELV	345.89	346.61	335.71	340.83	340.83	1.130e+6
2026-02-20	KMX	44.34	45.6	43.73	44.5	44.5	2.440e+6
2026-02-20	EW	78.6	79.93	78	79.78	79.78	4.736e+6
2026-02-20	ICE	153.77	154.91	151.9	153.51	153.51	3.371e+6
2026-02-20	COTY	2.64	2.71	2.6	2.69	2.69	5.697e+6
2026-02-20	EA	199.51	200.41	199.39	200.21	200.21	2.255e+6
2026-02-20	CME	296.61	301.12	295.58	300.9	300.9	2.754e+6
2026-02-20	HAL	35.19	35.68	34.42	34.94	34.94	1.138e+7
2026-02-20	ILMN	116.18	119.69	115.8	117.67	117.67	2.114e+6
2026-02-20	GILD	149.73	152.4	149.25	150.55	150.55	6.987e+6

← anterior siguiente →