Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30751–30800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | AME | 232.86 | 235.24 | 231.61 | 232.38 | 232.38 | 1.128e+6 |
| 2026-02-19 | AMG | 327.75 | 330.33 | 320.5 | 322.21 | 322.21 | 325,304 |
| 2026-02-19 | AMGN | 375.08 | 377.09 | 371.33 | 372.69 | 372.69 | 2.427e+6 |
| 2026-02-19 | AMP | 471.59 | 474.08 | 465.86 | 470.71 | 470.71 | 664,841 |
| 2026-02-19 | AMT | 184.73 | 186.51 | 182.57 | 182.96 | 182.96 | 2.258e+6 |
| 2026-02-19 | AMTM | 30.5 | 32.03 | 30.25 | 32.02 | 32.02 | 1.563e+6 |
| 2026-02-19 | AMZN | 203.8 | 205.64 | 202.81 | 204.86 | 204.86 | 3.567e+7 |
| 2026-02-19 | AN | 204.53 | 204.82 | 195 | 201.11 | 201.11 | 615,144 |
| 2026-02-19 | ANET | 138.61 | 140.32 | 135.37 | 137.23 | 137.23 | 5.261e+6 |
| 2026-02-19 | AON | 321.92 | 323.46 | 320.07 | 323.45 | 323.45 | 1.016e+6 |
| 2026-02-19 | AOS | 78.15 | 78.62 | 76.89 | 77.25 | 77.25 | 1.296e+6 |
| 2026-02-19 | APA | 29.03 | 29.88 | 28.67 | 28.89 | 28.89 | 9.173e+6 |
| 2026-02-19 | APC | 17.6 | 19.2 | 17.6 | 18.93 | 18.93 | 355,800 |
| 2026-02-19 | AVB | 174.76 | 176.94 | 173.66 | 175.61 | 175.61 | 532,781 |
| 2026-02-19 | AWK | 131.16 | 133.26 | 128.27 | 130.43 | 130.43 | 1.578e+6 |
| 2026-02-19 | AXON | 429.05 | 443 | 423.5 | 441.12 | 441.12 | 593,852 |
| 2026-02-19 | AXP | 342.67 | 343.53 | 337.22 | 341.57 | 341.57 | 2.787e+6 |
| 2026-02-19 | AYI | 311.15 | 314.74 | 309.64 | 311.85 | 311.85 | 242,800 |
| 2026-02-19 | AZO | 3,738.8 | 3,759.77 | 3,696.18 | 3,745.49 | 3,745.49 | 101,535 |
| 2026-02-19 | BA | 238.91 | 240 | 233.42 | 233.71 | 233.71 | 5.828e+6 |
| 2026-02-19 | BAC | 51.61 | 52.51 | 51.54 | 52.47 | 52.47 | 4.715e+7 |
| 2026-02-19 | BALL | 66.05 | 66.38 | 65.09 | 65.83 | 65.83 | 1.468e+6 |
| 2026-02-19 | BAX | 21.88 | 21.92 | 21.2 | 21.33 | 21.33 | 6.569e+6 |
| 2026-02-19 | BBBY | 4.96 | 5.17 | 4.83 | 5.16 | 5.16 | 1.172e+6 |
| 2026-02-19 | BBY | 65.41 | 65.84 | 64.4 | 65.31 | 65.31 | 3.667e+6 |
| 2026-02-19 | BDX | 181 | 181.88 | 179.6 | 181.31 | 181.31 | 1.985e+6 |
| 2026-02-19 | BEN | 27.32 | 27.34 | 26.6 | 26.85 | 26.85 | 5.776e+6 |
| 2026-02-19 | BG | 121.23 | 122.85 | 120.54 | 122.75 | 122.75 | 1.182e+6 |
| 2026-02-19 | BHF | 63.97 | 64.1 | 63.6 | 63.68 | 63.68 | 473,090 |
| 2026-02-19 | BIIB | 193.51 | 195 | 191.05 | 192.08 | 192.08 | 993,273 |
| 2026-02-19 | BIO | 268.95 | 272.62 | 265.06 | 271.9 | 271.9 | 249,500 |
| 2026-02-19 | BK | 118.05 | 118.66 | 116.09 | 117.69 | 117.69 | 2.212e+6 |
| 2026-02-19 | BKNG | 163.17 | 165.28 | 154.48 | 159.93 | 159.93 | 2.266e+7 |
| 2026-02-19 | BLDR | 113.27 | 115.63 | 111 | 111.42 | 111.42 | 1.338e+6 |
| 2026-02-19 | BLK | 1,071.93 | 1,078.76 | 1,058.21 | 1,075.29 | 1,075.29 | 662,400 |
| 2026-02-19 | BR | 175.88 | 177.69 | 174.35 | 175.25 | 175.25 | 1.127e+6 |
| 2026-02-19 | BRK-B | 497.87 | 500.5 | 495.68 | 496.94 | 496.94 | 2.610e+6 |
| 2026-02-19 | BRO | 69.29 | 70.04 | 68.7 | 69.22 | 69.22 | 3.078e+6 |
| 2026-02-19 | BSX | 76.1 | 76.87 | 75.52 | 75.72 | 75.72 | 1.098e+7 |
| 2026-02-19 | BWA | 61.32 | 61.71 | 60.01 | 60.13 | 60.13 | 3.455e+6 |
| 2026-02-19 | BX | 127.95 | 129.3 | 123.24 | 124.61 | 124.61 | 1.110e+7 |
| 2026-02-19 | BXP | 60.62 | 61.45 | 59.81 | 61.38 | 61.38 | 2.462e+6 |
| 2026-02-19 | C | 114.45 | 115.37 | 113.65 | 115.01 | 115.01 | 8.086e+6 |
| 2026-02-19 | CAG | 18.43 | 18.52 | 18.15 | 18.23 | 18.23 | 9.665e+6 |
| 2026-02-19 | CARR | 63.03 | 63.14 | 60.79 | 62.7 | 62.7 | 8.515e+6 |
| 2026-02-19 | CASY | 657.03 | 665.3 | 655.22 | 662.65 | 662.65 | 328,203 |
| 2026-02-19 | CAT | 750.57 | 760.55 | 742.73 | 759.08 | 759.08 | 2.908e+6 |
| 2026-02-19 | CB | 328.19 | 329.3 | 326.09 | 328.19 | 328.19 | 1.339e+6 |
| 2026-02-19 | CBRE | 150.4 | 151.66 | 147.7 | 149.19 | 149.19 | 2.585e+6 |
| 2026-02-19 | CCI | 86.47 | 87.43 | 85.11 | 85.4 | 85.4 | 2.973e+6 |