Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
30951–31000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | LVS | 58.21 | 58.31 | 56.98 | 57.75 | 57.75 | 3.252e+6 |
| 2026-02-19 | INVH | 26.34 | 26.41 | 25.09 | 25.37 | 25.37 | 7.692e+6 |
| 2026-02-19 | M | 22.08 | 22.16 | 21.37 | 21.76 | 21.76 | 6.479e+6 |
| 2026-02-19 | HUBB | 517.79 | 527.78 | 516.26 | 525.13 | 525.13 | 396,511 |
| 2026-02-19 | CMI | 587.95 | 593.62 | 582.87 | 593.05 | 593.05 | 772,700 |
| 2026-02-19 | IDXX | 634.71 | 639.29 | 625.78 | 630.73 | 630.73 | 307,676 |
| 2026-02-19 | CTVA | 76.28 | 76.94 | 76 | 76.85 | 76.85 | 3.717e+6 |
| 2026-02-19 | FISV | 62.94 | 63.25 | 60.88 | 61.53 | 61.53 | 8.430e+6 |
| 2026-02-19 | DHI | 166.28 | 166.92 | 162.77 | 163.29 | 163.29 | 2.224e+6 |
| 2026-02-19 | ARE | 53.29 | 53.41 | 51.99 | 52.57 | 52.57 | 1.455e+6 |
| 2026-02-19 | EW | 78.5 | 79.12 | 77.66 | 78.92 | 78.92 | 2.610e+6 |
| 2026-02-19 | ICE | 153.5 | 155.44 | 151.91 | 153.61 | 153.61 | 3.728e+6 |
| 2026-02-19 | COIN | 162.42 | 167.58 | 161.12 | 165.94 | 165.94 | 8.002e+6 |
| 2026-02-19 | FE | 48.86 | 49.44 | 48.58 | 49.06 | 49.06 | 5.148e+6 |
| 2026-02-19 | LYB | 55.33 | 56.1 | 54.25 | 54.67 | 54.67 | 3.520e+6 |
| 2026-02-19 | EPAM | 131.8 | 140.2 | 128.78 | 139.16 | 139.16 | 5.423e+6 |
| 2026-02-19 | EQIX | 914.71 | 918.79 | 906.56 | 908.56 | 908.56 | 647,974 |
| 2026-02-19 | GOOGL | 301.61 | 305.26 | 299.83 | 302.64 | 302.64 | 2.583e+7 |
| 2026-02-19 | FITB | 52.72 | 53.07 | 52 | 52.43 | 52.43 | 9.267e+6 |
| 2026-02-19 | GPC | 119.18 | 119.99 | 117.07 | 118.29 | 118.29 | 1.916e+6 |
| 2026-02-19 | EL | 110.33 | 111.91 | 109.64 | 111.39 | 111.39 | 2.067e+6 |
| 2026-02-19 | EFX | 190.78 | 194.94 | 190.43 | 194.11 | 194.11 | 1.485e+6 |
| 2026-02-19 | GPN | 80.56 | 80.57 | 78.36 | 79.99 | 79.99 | 5.075e+6 |
| 2026-02-19 | MAS | 75.61 | 76.22 | 74.32 | 74.39 | 74.39 | 2.575e+6 |
| 2026-02-19 | LNT | 69.26 | 70.02 | 69.22 | 69.48 | 69.48 | 3.342e+6 |
| 2026-02-19 | CAH | 224.43 | 225.01 | 220.71 | 222.22 | 222.22 | 884,900 |
| 2026-02-19 | JBHT | 223.03 | 226.33 | 221.82 | 225.3 | 225.3 | 756,800 |
| 2026-02-19 | GS | 920.16 | 924.79 | 901.74 | 911.85 | 911.85 | 1.974e+6 |
| 2026-02-19 | FIX | 1,321.7 | 1,376.25 | 1,300.82 | 1,372.27 | 1,372.27 | 696,527 |
| 2026-02-19 | FRT | 104.02 | 104.89 | 103.41 | 104.74 | 104.74 | 676,800 |
| 2026-02-19 | HOLX | 75.29 | 75.29 | 74.95 | 75.14 | 75.14 | 2.872e+6 |
| 2026-02-19 | GWW | 1,132.07 | 1,141.28 | 1,115.62 | 1,125.45 | 1,125.45 | 195,733 |
| 2026-02-19 | HII | 421.88 | 441.94 | 421.88 | 441.76 | 441.76 | 783,210 |
| 2026-02-19 | HAS | 100.94 | 101.58 | 99.77 | 101 | 101 | 1.490e+6 |
| 2026-02-19 | LII | 549.5 | 560.97 | 543.96 | 548.71 | 548.71 | 476,338 |
| 2026-02-19 | IRM | 105.35 | 107.58 | 104.4 | 107.28 | 107.28 | 1.700e+6 |
| 2026-02-19 | DXCM | 72.79 | 73.26 | 71.61 | 72.27 | 72.27 | 3.459e+6 |
| 2026-02-19 | ETN | 376.78 | 380.66 | 373.54 | 375.11 | 375.11 | 2.277e+6 |
| 2026-02-19 | HBAN | 17.53 | 17.68 | 17.38 | 17.67 | 17.67 | 2.342e+7 |
| 2026-02-19 | FLR | 50.92 | 53.73 | 50.79 | 52.84 | 52.84 | 5.246e+6 |
| 2026-02-19 | HPQ | 18.01 | 18.33 | 17.97 | 18.05 | 18.05 | 1.071e+7 |
| 2026-02-19 | IVZ | 26.3 | 26.45 | 25.66 | 26.16 | 26.16 | 2.581e+6 |
| 2026-02-19 | IPGP | 137.9 | 138 | 128.37 | 130.03 | 130.03 | 653,210 |
| 2026-02-19 | CPT | 106.63 | 107.91 | 105.96 | 107.41 | 107.41 | 696,523 |
| 2026-02-19 | JCI | 138.41 | 142.34 | 138.41 | 142.26 | 142.26 | 3.556e+6 |
| 2026-02-19 | EOG | 122.55 | 125.23 | 122.04 | 122.92 | 122.92 | 5.673e+6 |
| 2026-02-19 | JKHY | 157.5 | 160.85 | 156.91 | 160.56 | 160.56 | 940,353 |
| 2026-02-19 | LUMN | 7.85 | 8.09 | 7.77 | 8.03 | 8.03 | 8.739e+6 |
| 2026-02-19 | FMC | 14.43 | 15.04 | 14.43 | 14.79 | 14.79 | 2.747e+6 |
| 2026-02-19 | IBKR | 73.86 | 74.15 | 72.73 | 73.91 | 73.91 | 2.460e+6 |