Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30401–30450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-20 | KIM | 22.43 | 22.93 | 22.28 | 22.91 | 22.91 | 8.430e+6 |
| 2026-02-20 | GEHC | 82.76 | 87.08 | 82.25 | 84.19 | 84.19 | 5.239e+6 |
| 2026-02-20 | FOXA | 55.99 | 56.8 | 55.51 | 56.74 | 56.74 | 4.168e+6 |
| 2026-02-20 | APO | 116.41 | 120.32 | 115.11 | 119.22 | 119.22 | 6.302e+6 |
| 2026-02-20 | CA | 25.01 | 25.1 | 25.01 | 25.08 | 25.08 | 1,811 |
| 2026-02-20 | EOG | 122.65 | 123.04 | 121.07 | 122.13 | 122.13 | 6.053e+6 |
| 2026-02-20 | CTVA | 76.63 | 76.87 | 75.19 | 76.14 | 76.14 | 5.561e+6 |
| 2026-02-20 | AJG | 219.5 | 220.33 | 213.86 | 215.85 | 215.85 | 2.064e+6 |
| 2026-02-20 | LH | 283.95 | 284.28 | 278.28 | 281.96 | 281.96 | 1.110e+6 |
| 2026-02-20 | DXCM | 72.35 | 73.37 | 72.04 | 73.08 | 73.08 | 3.325e+6 |
| 2026-02-20 | CTRA | 31.52 | 31.57 | 30.7 | 31.05 | 31.05 | 7.971e+6 |
| 2026-02-20 | GEV | 829.35 | 841.99 | 821.51 | 829.84 | 829.84 | 1.713e+6 |
| 2026-02-20 | KDP | 28.89 | 29.32 | 28.74 | 29.28 | 29.28 | 6.803e+6 |
| 2026-02-20 | EME | 803.46 | 821.49 | 798.79 | 812.38 | 812.38 | 368,277 |
| 2026-02-20 | CRWD | 419.28 | 431.88 | 387.11 | 388.6 | 388.6 | 8.361e+6 |
| 2026-02-20 | FOSL | 4.44 | 4.81 | 4.33 | 4.67 | 4.67 | 1.838e+6 |
| 2026-02-20 | FFIV | 279 | 287.57 | 277.64 | 278.39 | 278.39 | 685,400 |
| 2026-02-20 | KVUE | 18.47 | 18.63 | 18.39 | 18.49 | 18.49 | 4.531e+7 |
| 2026-02-20 | EXE | 103.2 | 107.96 | 102.41 | 106.84 | 106.84 | 5.913e+6 |
| 2026-02-20 | FOX | 51.22 | 52.07 | 50.83 | 51.97 | 51.97 | 1.679e+6 |
| 2026-02-20 | FTNT | 81.17 | 83.08 | 79.4 | 80 | 80 | 6.704e+6 |
| 2026-02-20 | EBAY | 84.41 | 88.36 | 84.26 | 87.78 | 87.78 | 8.665e+6 |
| 2026-02-20 | GNW | 8.84 | 8.87 | 8.73 | 8.78 | 8.78 | 3.288e+6 |
| 2026-02-20 | CRL | 162.54 | 171.93 | 161.46 | 168.92 | 168.92 | 1.600e+6 |
| 2026-02-20 | LKQ | 32.5 | 33.43 | 31.79 | 33.37 | 33.37 | 3.052e+6 |
| 2026-02-20 | CRH | 124.2 | 125.75 | 122.68 | 123.16 | 123.16 | 4.671e+6 |
| 2026-02-20 | FTI | 61.38 | 63.42 | 61.17 | 63.4 | 63.4 | 6.198e+6 |
| 2026-02-20 | ITW | 291.86 | 296.23 | 290.74 | 293.13 | 293.13 | 1.473e+6 |
| 2026-02-20 | FSLR | 232.48 | 248.83 | 230 | 241.88 | 241.88 | 2.804e+6 |
| 2026-02-20 | GL | 144.45 | 145.44 | 142.64 | 144.05 | 144.05 | 579,000 |
| 2026-02-20 | CZR | 21.79 | 22.08 | 21.07 | 21.23 | 21.23 | 5.254e+6 |
| 2026-02-20 | FCX | 61.91 | 64.25 | 61.77 | 64.2 | 64.2 | 1.468e+7 |
| 2026-02-20 | IRM | 107.3 | 109.48 | 106.5 | 109.4 | 109.4 | 1.521e+6 |
| 2026-02-20 | ERIE | 275.55 | 277.86 | 269.18 | 271.47 | 271.47 | 198,635 |
| 2026-02-20 | FISV | 61.72 | 62.05 | 60.9 | 61.47 | 61.47 | 8.097e+6 |
| 2026-02-20 | EMC | 33.67 | 34.38 | 33.67 | 34.38 | 34.38 | 8,100 |
| 2026-02-20 | LNT | 70.89 | 71.11 | 69.48 | 70.48 | 70.48 | 4.015e+6 |
| 2026-02-20 | JEF | 52.35 | 53.02 | 51.32 | 53 | 53 | 1.969e+6 |
| 2026-02-20 | GT | 8.77 | 8.97 | 8.67 | 8.94 | 8.94 | 8.023e+6 |
| 2026-02-20 | EG | 342.9 | 342.9 | 335.11 | 340.36 | 340.36 | 318,004 |
| 2026-02-20 | DUK | 126.1 | 126.23 | 124.01 | 125.7 | 125.7 | 5.040e+6 |
| 2026-02-20 | GME | 23.56 | 23.81 | 23.4 | 23.43 | 23.43 | 4.169e+6 |
| 2026-02-20 | CHRW | 184.51 | 190.12 | 182.63 | 189.41 | 189.41 | 2.327e+6 |
| 2026-02-20 | EIX | 72.16 | 73.02 | 71.31 | 72.86 | 72.86 | 3.323e+6 |
| 2026-02-20 | IQV | 168.3 | 169.34 | 163.62 | 165.62 | 165.62 | 2.582e+6 |
| 2026-02-20 | LULU | 181.37 | 192.49 | 178.2 | 187.3 | 187.3 | 3.489e+6 |
| 2026-02-20 | ISRG | 497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 1.554e+6 |
| 2026-02-20 | BF-B | 29.44 | 29.72 | 29.02 | 29.72 | 29.72 | 4.404e+6 |
| 2026-02-20 | DRI | 212.4 | 216.46 | 211.01 | 215.61 | 215.61 | 986,837 |
| 2026-02-20 | FICO | 1,350.16 | 1,382.08 | 1,337.54 | 1,350.45 | 1,350.45 | 144,500 |