Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30801–30850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | GME | 23.77 | 24.09 | 23.58 | 23.9 | 23.9 | 3.626e+6 |
| 2026-02-19 | FTNT | 81.01 | 81.77 | 80.24 | 81.67 | 81.67 | 4.584e+6 |
| 2026-02-19 | LDOS | 170.27 | 176.98 | 169.63 | 175.83 | 175.83 | 1.366e+6 |
| 2026-02-19 | CA | 25.1 | 25.1 | 25 | 25.06 | 25.06 | 1,207 |
| 2026-02-19 | CME | 295.46 | 296.99 | 293.6 | 296.81 | 296.81 | 1.401e+6 |
| 2026-02-19 | GD | 346.51 | 354.74 | 346.51 | 352.7 | 352.7 | 918,410 |
| 2026-02-19 | BMY | 59.23 | 59.74 | 58.62 | 59.68 | 59.68 | 1.333e+7 |
| 2026-02-19 | DRI | 212.4 | 213.6 | 209.64 | 211.35 | 211.35 | 1.322e+6 |
| 2026-02-19 | GOOG | 302.31 | 305.82 | 300.46 | 303.35 | 303.35 | 1.345e+7 |
| 2026-02-19 | GLW | 131.76 | 133.75 | 128.64 | 129.75 | 129.75 | 9.169e+6 |
| 2026-02-19 | ISRG | 495.71 | 503.73 | 495.25 | 499.53 | 499.53 | 1.434e+6 |
| 2026-02-19 | FCX | 61.29 | 62.44 | 60.01 | 62.43 | 62.43 | 1.336e+7 |
| 2026-02-19 | AVGO | 332.31 | 337.73 | 328.99 | 333.29 | 333.29 | 1.518e+7 |
| 2026-02-19 | NDAQ | 81.33 | 82.06 | 80.67 | 81.15 | 81.15 | 4.680e+6 |
| 2026-02-19 | MAT | 17.23 | 17.54 | 17.1 | 17.42 | 17.42 | 6.612e+6 |
| 2026-02-19 | RSG | 217.91 | 223.98 | 217.14 | 221.01 | 221.01 | 1.325e+6 |
| 2026-02-19 | MSCI | 540.02 | 548.02 | 534.42 | 539.17 | 539.17 | 582,647 |
| 2026-02-19 | MBC | 11.96 | 12.17 | 11.57 | 11.57 | 11.57 | 1.968e+6 |
| 2026-02-19 | RVTY | 96.77 | 99.96 | 95.69 | 99.83 | 99.83 | 1.171e+6 |
| 2026-02-19 | MPC | 199.77 | 201.21 | 195.56 | 195.72 | 195.72 | 2.013e+6 |
| 2026-02-19 | MCD | 326.63 | 331.15 | 325.13 | 325.29 | 325.29 | 4.032e+6 |
| 2026-02-19 | SATS | 113.14 | 117.23 | 112.67 | 114.84 | 114.84 | 2.179e+6 |
| 2026-02-19 | MCHP | 77.6 | 77.92 | 75.21 | 76.33 | 76.33 | 6.919e+6 |
| 2026-02-19 | PHM | 141.2 | 141.87 | 138.8 | 139.31 | 139.31 | 1.404e+6 |
| 2026-02-19 | SBAC | 194.95 | 196.88 | 194.57 | 195.77 | 195.77 | 728,991 |
| 2026-02-19 | MCK | 947.53 | 949.97 | 931.36 | 936.36 | 936.36 | 651,238 |
| 2026-02-19 | PNW | 97.13 | 98.07 | 95.98 | 97.54 | 97.54 | 1.049e+6 |
| 2026-02-19 | SBNY | 0.8 | 0.8 | 0.7 | 0.75 | 0.75 | 7,713 |
| 2026-02-19 | MCO | 451.18 | 451.18 | 439.31 | 447.26 | 447.26 | 1.606e+6 |
| 2026-02-19 | WM | 234.57 | 237.52 | 232.1 | 232.5 | 232.5 | 2.343e+6 |
| 2026-02-19 | SBUX | 94.82 | 95.38 | 94.21 | 95.24 | 95.24 | 5.677e+6 |
| 2026-02-19 | MDLZ | 59.64 | 59.81 | 57.53 | 58.14 | 58.14 | 1.073e+7 |
| 2026-02-19 | Q | 114.54 | 115.03 | 110.47 | 112.79 | 112.79 | 1.657e+6 |
| 2026-02-19 | SE | 113.34 | 117.46 | 113.11 | 114.6 | 114.6 | 3.228e+6 |
| 2026-02-19 | MDT | 97.56 | 97.92 | 96.1 | 96.79 | 96.79 | 9.888e+6 |
| 2026-02-19 | NWSA | 23.28 | 23.36 | 23.08 | 23.26 | 23.26 | 2.944e+6 |
| 2026-02-19 | SEDG | 33.8 | 35.09 | 32.17 | 34.96 | 34.96 | 3.589e+6 |
| 2026-02-19 | UNM | 72.66 | 73.52 | 72.35 | 73.04 | 73.04 | 1.175e+6 |
| 2026-02-19 | UHS | 233.12 | 234.86 | 229.3 | 229.78 | 229.78 | 577,978 |
| 2026-02-19 | SEE | 41.72 | 41.78 | 41.7 | 41.72 | 41.72 | 3.594e+6 |
| 2026-02-19 | MET | 78.07 | 78.76 | 76.97 | 77.51 | 77.51 | 2.753e+6 |
| 2026-02-19 | PSKY | 11.02 | 11.07 | 10.72 | 10.88 | 10.88 | 6.815e+6 |
| 2026-02-19 | SHW | 361.93 | 363.82 | 355.09 | 355.89 | 355.89 | 1.628e+6 |
| 2026-02-19 | META | 638.03 | 646.64 | 636.18 | 644.23 | 644.23 | 1.004e+7 |
| 2026-02-19 | OKE | 86.57 | 87.61 | 85.14 | 85.85 | 85.85 | 4.138e+6 |
| 2026-02-19 | SIG | 93.71 | 95.25 | 92.73 | 94.7 | 94.7 | 521,645 |
| 2026-02-19 | MGM | 36.8 | 37.05 | 35.75 | 36.46 | 36.46 | 4.419e+6 |
| 2026-02-19 | PTC | 154.75 | 155 | 151.69 | 154.4 | 154.4 | 644,626 |
| 2026-02-19 | T | 27.73 | 28.1 | 27.44 | 27.59 | 27.59 | 3.122e+7 |
| 2026-02-19 | MHK | 130.34 | 131.07 | 127.64 | 128.16 | 128.16 | 465,782 |