Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30901–30950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | CMS | 75.02 | 75.91 | 74.7 | 75.27 | 75.27 | 4.435e+6 |
| 2026-02-19 | IFF | 82.28 | 82.53 | 79.27 | 81.14 | 81.14 | 2.185e+6 |
| 2026-02-19 | CPRI | 20.72 | 21.43 | 20.64 | 21.35 | 21.35 | 2.168e+6 |
| 2026-02-19 | BKR | 62.16 | 62.54 | 61.65 | 62.35 | 62.35 | 7.374e+6 |
| 2026-02-19 | CMG | 38.49 | 38.6 | 37.51 | 37.97 | 37.97 | 1.086e+7 |
| 2026-02-19 | BBWI | 23.49 | 23.97 | 23.46 | 23.94 | 23.94 | 4.091e+6 |
| 2026-02-19 | ENPH | 45.72 | 45.85 | 43.61 | 44.25 | 44.25 | 4.829e+6 |
| 2026-02-19 | AVY | 194.34 | 195.75 | 192.19 | 192.65 | 192.65 | 388,400 |
| 2026-02-19 | KDP | 28.89 | 28.97 | 28.6 | 28.85 | 28.85 | 7.447e+6 |
| 2026-02-19 | DGX | 203.94 | 204.2 | 201.12 | 201.56 | 201.56 | 815,555 |
| 2026-02-19 | LEN | 119.87 | 120.53 | 114.91 | 115.51 | 115.51 | 3.080e+6 |
| 2026-02-19 | CSGP | 48.53 | 49.48 | 48.05 | 49.07 | 49.07 | 5.216e+6 |
| 2026-02-19 | CE | 53.7 | 55.22 | 52.89 | 54.87 | 54.87 | 2.805e+6 |
| 2026-02-19 | EXR | 141.69 | 144.84 | 141.69 | 144.42 | 144.42 | 1.322e+6 |
| 2026-02-19 | FAST | 45.6 | 46.14 | 45.48 | 45.97 | 45.97 | 6.156e+6 |
| 2026-02-19 | KEY | 21.59 | 21.72 | 21.35 | 21.58 | 21.58 | 1.604e+7 |
| 2026-02-19 | INTU | 389.29 | 389.29 | 377.99 | 380.36 | 380.36 | 2.962e+6 |
| 2026-02-19 | LULU | 180.9 | 183.3 | 179.21 | 182.88 | 182.88 | 1.331e+6 |
| 2026-02-19 | DLR | 175.09 | 176.33 | 174.58 | 175.7 | 175.7 | 1.300e+6 |
| 2026-02-19 | KMX | 45.3 | 46.41 | 44.37 | 44.58 | 44.58 | 3.188e+6 |
| 2026-02-19 | GRMN | 241.52 | 248.94 | 235.06 | 238.88 | 238.88 | 1.888e+6 |
| 2026-02-19 | EXE | 100.32 | 102.72 | 99.09 | 102.67 | 102.67 | 6.863e+6 |
| 2026-02-19 | DOW | 31.12 | 31.36 | 30.53 | 31.02 | 31.02 | 8.869e+6 |
| 2026-02-19 | HRL | 24.14 | 24.29 | 23.98 | 24.21 | 24.21 | 4.872e+6 |
| 2026-02-19 | DUK | 124.57 | 125.68 | 124.23 | 125.29 | 125.29 | 5.484e+6 |
| 2026-02-19 | EQR | 62.37 | 63.21 | 61.72 | 62.3 | 62.3 | 1.812e+6 |
| 2026-02-19 | HCA | 530.21 | 533.19 | 522.39 | 527.87 | 527.87 | 814,009 |
| 2026-02-19 | FFIV | 275.61 | 279.78 | 273 | 279.19 | 279.19 | 677,608 |
| 2026-02-19 | COP | 111.18 | 112.96 | 110.25 | 110.77 | 110.77 | 8.852e+6 |
| 2026-02-19 | IQV | 169.05 | 171.06 | 161.94 | 169.36 | 169.36 | 3.587e+6 |
| 2026-02-19 | JBL | 259.1 | 263.5 | 256.73 | 262.38 | 262.38 | 1.457e+6 |
| 2026-02-19 | COHR | 221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 4.085e+6 |
| 2026-02-19 | GM | 83.06 | 83.31 | 80.83 | 81.28 | 81.28 | 6.063e+6 |
| 2026-02-19 | EMR | 150.39 | 151.64 | 149.82 | 150.69 | 150.69 | 2.254e+6 |
| 2026-02-19 | CNX | 40.65 | 41.25 | 40.29 | 40.67 | 40.67 | 2.232e+6 |
| 2026-02-19 | GT | 8.85 | 8.95 | 8.72 | 8.77 | 8.77 | 9.765e+6 |
| 2026-02-19 | GILD | 151.48 | 151.96 | 149.48 | 150.27 | 150.27 | 7.358e+6 |
| 2026-02-19 | CZR | 21.15 | 21.95 | 21.08 | 21.89 | 21.89 | 6.346e+6 |
| 2026-02-19 | HLT | 315.07 | 316.36 | 309.46 | 312.44 | 312.44 | 2.015e+6 |
| 2026-02-19 | KKR | 102.45 | 103.35 | 98.74 | 101.45 | 101.45 | 1.003e+7 |
| 2026-02-19 | KIM | 22.39 | 22.48 | 22.22 | 22.32 | 22.32 | 5.730e+6 |
| 2026-02-19 | GNRC | 227.58 | 231.17 | 225.73 | 227.47 | 227.47 | 815,300 |
| 2026-02-19 | CNC | 43.1 | 43.79 | 42.78 | 43.68 | 43.68 | 4.322e+6 |
| 2026-02-19 | CBOE | 284.32 | 286.85 | 281.4 | 285.47 | 285.47 | 550,877 |
| 2026-02-19 | CPRT | 37.67 | 38.07 | 37.34 | 37.65 | 37.65 | 1.126e+7 |
| 2026-02-19 | INFO | 24.52 | 24.57 | 24.47 | 24.57 | 24.57 | 27,900 |
| 2026-02-19 | MAC | 19.18 | 20.17 | 19.03 | 19.59 | 19.59 | 3.455e+6 |
| 2026-02-19 | COO | 83.21 | 83.7 | 82.55 | 83.68 | 83.68 | 1.252e+6 |
| 2026-02-19 | KVUE | 18.71 | 18.73 | 18.32 | 18.44 | 18.44 | 3.793e+7 |
| 2026-02-19 | HRB | 31.27 | 31.42 | 30.2 | 30.42 | 30.42 | 2.113e+6 |