Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30701–30750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | RHI | 24.55 | 25.57 | 24.39 | 25.5 | 25.5 | 3.150e+6 |
| 2026-02-19 | MRK | 120.5 | 121.69 | 119.61 | 120.96 | 120.96 | 8.933e+6 |
| 2026-02-19 | RIG | 6.28 | 6.39 | 6.18 | 6.36 | 6.36 | 6.727e+7 |
| 2026-02-19 | VEEV | 181 | 182.77 | 178.24 | 182.57 | 182.57 | 2.205e+6 |
| 2026-02-19 | RJF | 159.09 | 159.09 | 155.81 | 157.44 | 157.44 | 1.565e+6 |
| 2026-02-19 | RL | 375.97 | 378.53 | 369.44 | 375.81 | 375.81 | 376,771 |
| 2026-02-19 | SW | 51.46 | 51.63 | 49.02 | 49.22 | 49.22 | 6.782e+6 |
| 2026-02-19 | RMD | 256.9 | 259.4 | 255 | 255.53 | 255.53 | 821,074 |
| 2026-02-19 | ROK | 391.72 | 395.35 | 388.28 | 392.8 | 392.8 | 931,789 |
| 2026-02-19 | MSI | 452.07 | 454.95 | 447.02 | 452.48 | 452.48 | 738,400 |
| 2026-02-19 | ROL | 60.11 | 60.9 | 59.95 | 60.53 | 60.53 | 2.954e+6 |
| 2026-02-19 | STZ | 154.86 | 155.11 | 151.73 | 153.61 | 153.61 | 1.516e+6 |
| 2026-02-19 | VNO | 29.46 | 29.61 | 29.02 | 29.38 | 29.38 | 1.814e+6 |
| 2026-02-19 | ROP | 328.66 | 334.15 | 327.46 | 331.16 | 331.16 | 1.753e+6 |
| 2026-02-19 | UPS | 113.68 | 114.15 | 112.6 | 113.62 | 113.62 | 3.845e+6 |
| 2026-02-19 | ROST | 199.01 | 200.15 | 197.96 | 199.96 | 199.96 | 1.575e+6 |
| 2026-02-19 | UBER | 71.87 | 74.11 | 71.76 | 72.94 | 72.94 | 1.590e+7 |
| 2026-02-19 | XEL | 79.1 | 80.42 | 78.87 | 80.23 | 80.23 | 5.548e+6 |
| 2026-02-19 | PM | 180.38 | 182.17 | 178.62 | 181.88 | 181.88 | 3.337e+6 |
| 2026-02-19 | A | 125.73 | 126.08 | 123.39 | 126.06 | 126.06 | 1.893e+6 |
| 2026-02-19 | AA | 58.2 | 59.59 | 57.07 | 59.49 | 59.49 | 4.917e+6 |
| 2026-02-19 | AAL | 13.92 | 13.94 | 13.28 | 13.35 | 13.35 | 6.396e+7 |
| 2026-02-19 | AAP | 56.06 | 56.16 | 54.31 | 55.73 | 55.73 | 1.740e+6 |
| 2026-02-19 | AAPL | 262.36 | 264.24 | 259.81 | 260.34 | 260.34 | 3.085e+7 |
| 2026-02-19 | ABBV | 227.08 | 227.48 | 221.18 | 222.5 | 222.5 | 5.411e+6 |
| 2026-02-19 | ABNB | 123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 6.229e+6 |
| 2026-02-19 | ABT | 112.3 | 112.69 | 111.28 | 111.49 | 111.49 | 6.988e+6 |
| 2026-02-19 | ACGL | 98.34 | 99.14 | 97.59 | 98.34 | 98.34 | 1.383e+6 |
| 2026-02-19 | ACN | 213.19 | 214.46 | 209.28 | 213.14 | 213.14 | 8.041e+6 |
| 2026-02-19 | ADBE | 263.38 | 265.55 | 257.41 | 259.21 | 259.21 | 3.616e+6 |
| 2026-02-19 | ADI | 343.89 | 352.18 | 338.6 | 344.22 | 344.22 | 5.101e+6 |
| 2026-02-19 | ADM | 67.25 | 68.53 | 66.78 | 68.41 | 68.41 | 2.749e+6 |
| 2026-02-19 | ADP | 215.43 | 217.06 | 212.15 | 214.2 | 214.2 | 3.598e+6 |
| 2026-02-19 | ADSK | 229.86 | 230 | 226.5 | 229.1 | 229.1 | 1.451e+6 |
| 2026-02-19 | ADT | 7.75 | 7.82 | 7.71 | 7.82 | 7.82 | 6.177e+6 |
| 2026-02-19 | AEE | 108 | 109.43 | 108 | 109.06 | 109.06 | 1.526e+6 |
| 2026-02-19 | AEP | 126.35 | 127.91 | 126.16 | 127.49 | 127.49 | 2.556e+6 |
| 2026-02-19 | AES | 16.04 | 16.19 | 15.97 | 16.16 | 16.16 | 4.505e+6 |
| 2026-02-19 | AFL | 112.93 | 113.68 | 111.88 | 112.18 | 112.18 | 2.337e+6 |
| 2026-02-19 | AIG | 79.23 | 79.73 | 78.07 | 79.07 | 79.07 | 3.498e+6 |
| 2026-02-19 | AIV | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | 1.631e+6 |
| 2026-02-19 | AIZ | 219.76 | 223.08 | 217.86 | 222.92 | 222.92 | 462,218 |
| 2026-02-19 | AKAM | 108.25 | 109.77 | 107 | 109.59 | 109.59 | 7.403e+6 |
| 2026-02-19 | ALB | 165.04 | 169.19 | 163.79 | 167.99 | 167.99 | 1.560e+6 |
| 2026-02-19 | ALGN | 189.97 | 191.47 | 186.28 | 189.4 | 189.4 | 760,342 |
| 2026-02-19 | ALK | 55.08 | 55.08 | 52.11 | 52.13 | 52.13 | 3.001e+6 |
| 2026-02-19 | ALL | 207.8 | 207.8 | 201.6 | 202.2 | 202.2 | 1.755e+6 |
| 2026-02-19 | ALLE | 161.98 | 164.02 | 160.08 | 160.62 | 160.62 | 1.047e+6 |
| 2026-02-19 | AMAT | 361.75 | 369.61 | 359.95 | 369.37 | 369.37 | 6.640e+6 |
| 2026-02-19 | AMD | 200.11 | 204.1 | 198.29 | 203.37 | 203.37 | 2.584e+7 |