Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30851–30900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | EMN | 78.59 | 79.34 | 76.34 | 77.09 | 77.09 | 1.558e+6 |
| 2026-02-19 | ATI | 150.54 | 153.75 | 149.64 | 152.84 | 152.84 | 2.563e+6 |
| 2026-02-19 | HOG | 20.15 | 20.36 | 19.9 | 20.07 | 20.07 | 2.822e+6 |
| 2026-02-19 | EQT | 59.61 | 61.08 | 58.85 | 59.61 | 59.61 | 1.413e+7 |
| 2026-02-19 | ATO | 178.16 | 179.12 | 177.26 | 177.98 | 177.98 | 929,242 |
| 2026-02-19 | HON | 238.07 | 240.27 | 236.7 | 238.27 | 238.27 | 2.360e+6 |
| 2026-02-19 | EXC | 46.73 | 47.26 | 46.54 | 46.96 | 46.96 | 8.858e+6 |
| 2026-02-19 | LNC | 40.84 | 40.94 | 39.19 | 39.58 | 39.58 | 1.726e+6 |
| 2026-02-19 | LITE | 592.57 | 636.68 | 578.3 | 635.64 | 635.64 | 4.206e+6 |
| 2026-02-19 | ESS | 251.96 | 254.25 | 249.66 | 251.71 | 251.71 | 254,306 |
| 2026-02-19 | EXPD | 148.45 | 151.08 | 148.3 | 150.7 | 150.7 | 1.154e+6 |
| 2026-02-19 | HUM | 186.91 | 191.05 | 182.74 | 189.54 | 189.54 | 1.654e+6 |
| 2026-02-19 | ES | 70.13 | 72.52 | 70.13 | 72.05 | 72.05 | 2.642e+6 |
| 2026-02-19 | HPE | 21.45 | 21.69 | 20.97 | 21.25 | 21.25 | 1.220e+7 |
| 2026-02-19 | EXPE | 201.28 | 201.28 | 192.5 | 199.33 | 199.33 | 5.045e+6 |
| 2026-02-19 | HWM | 246.66 | 251.57 | 244.89 | 251.19 | 251.19 | 2.436e+6 |
| 2026-02-19 | COST | 990.87 | 1,006.4 | 982.69 | 986.39 | 986.39 | 1.750e+6 |
| 2026-02-19 | CRM | 186.14 | 186.49 | 182.78 | 184.83 | 184.83 | 9.565e+6 |
| 2026-02-19 | APD | 279.61 | 280.74 | 277.09 | 278.97 | 278.97 | 1.141e+6 |
| 2026-02-19 | APTV | 82.4 | 82.4 | 79.22 | 80.46 | 80.46 | 1.388e+6 |
| 2026-02-19 | ETR | 101.7 | 102.93 | 101.46 | 102.77 | 102.77 | 2.036e+6 |
| 2026-02-19 | CPAY | 344.82 | 347.36 | 334.28 | 347.2 | 347.2 | 636,710 |
| 2026-02-19 | CNP | 41.95 | 42.48 | 41.62 | 42.41 | 42.41 | 8.486e+6 |
| 2026-02-19 | APH | 146.71 | 151.08 | 146.02 | 150.9 | 150.9 | 5.231e+6 |
| 2026-02-19 | IEX | 208.04 | 209.07 | 206.22 | 207.12 | 207.12 | 519,103 |
| 2026-02-19 | LUV | 54.08 | 54.47 | 51.78 | 51.86 | 51.86 | 9.750e+6 |
| 2026-02-19 | HP | 34.77 | 35.89 | 34.54 | 35.73 | 35.73 | 1.971e+6 |
| 2026-02-19 | IT | 160.94 | 162.36 | 155.71 | 156.94 | 156.94 | 1.211e+6 |
| 2026-02-19 | HSIC | 78.03 | 78.22 | 76.66 | 76.8 | 76.8 | 1.116e+6 |
| 2026-02-19 | HIG | 140.63 | 141.76 | 139.27 | 139.71 | 139.71 | 1.148e+6 |
| 2026-02-19 | CPB | 27.05 | 27.1 | 26.39 | 26.49 | 26.49 | 6.400e+6 |
| 2026-02-19 | ARES | 127.76 | 128.41 | 122.49 | 128.11 | 128.11 | 5.060e+6 |
| 2026-02-19 | LW | 48.52 | 48.74 | 48.14 | 48.17 | 48.17 | 1.264e+6 |
| 2026-02-19 | FDS | 196.9 | 200.96 | 193.16 | 197.86 | 197.86 | 952,945 |
| 2026-02-19 | COF | 207.04 | 207.78 | 202.45 | 204.18 | 204.18 | 5.046e+6 |
| 2026-02-19 | IBM | 254.13 | 256.4 | 251.66 | 254.41 | 254.41 | 4.949e+6 |
| 2026-02-19 | LLY | 1,009.08 | 1,023.46 | 1,005.27 | 1,021.46 | 1,021.46 | 2.146e+6 |
| 2026-02-19 | HOOD | 74.39 | 76.14 | 73.53 | 75.65 | 75.65 | 2.078e+7 |
| 2026-02-19 | IP | 47.37 | 47.53 | 45.56 | 45.72 | 45.72 | 7.066e+6 |
| 2026-02-19 | EVRG | 79.07 | 79.85 | 77.91 | 78.21 | 78.21 | 4.792e+6 |
| 2026-02-19 | LMT | 653.06 | 666.24 | 652.07 | 663.02 | 663.02 | 1.370e+6 |
| 2026-02-19 | LOW | 280.09 | 280.76 | 275.41 | 276.85 | 276.85 | 1.997e+6 |
| 2026-02-19 | FBIN | 52.87 | 54.38 | 52.49 | 53.45 | 53.45 | 2.905e+6 |
| 2026-02-19 | ETSY | 48.56 | 49.67 | 44.97 | 48.14 | 48.14 | 1.338e+7 |
| 2026-02-19 | INCY | 102.13 | 102.81 | 100 | 101.73 | 101.73 | 1.460e+6 |
| 2026-02-19 | HST | 20.59 | 20.78 | 19.7 | 19.86 | 19.86 | 1.485e+7 |
| 2026-02-19 | COR | 360.07 | 361.9 | 357.9 | 358.28 | 358.28 | 711,198 |
| 2026-02-19 | F | 13.6 | 13.78 | 13.52 | 13.61 | 13.61 | 5.827e+7 |
| 2026-02-19 | LRCX | 233.79 | 237.64 | 231.15 | 237.11 | 237.11 | 6.384e+6 |
| 2026-02-19 | HSY | 220.96 | 221.78 | 217.08 | 218.23 | 218.23 | 1.618e+6 |