Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31001–31050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | JPM | 305.6 | 307.6 | 303.56 | 306.48 | 306.48 | 6.738e+6 |
| 2026-02-19 | DECK | 118.39 | 119.67 | 117.12 | 118.07 | 118.07 | 1.758e+6 |
| 2026-02-19 | EG | 342.38 | 346.15 | 338.5 | 340.8 | 340.8 | 291,905 |
| 2026-02-19 | KEYS | 237.29 | 241.31 | 235.99 | 239.54 | 239.54 | 1.125e+6 |
| 2026-02-19 | CHRW | 184.87 | 186.63 | 183.12 | 184.56 | 184.56 | 2.470e+6 |
| 2026-02-19 | FDX | 379.46 | 382.84 | 378.14 | 381.59 | 381.59 | 1.199e+6 |
| 2026-02-19 | IR | 96.62 | 97.39 | 95.09 | 96.15 | 96.15 | 2.846e+6 |
| 2026-02-19 | FOXA | 56.4 | 56.72 | 55.75 | 55.89 | 55.89 | 2.774e+6 |
| 2026-02-19 | FTV | 57.92 | 58.4 | 57.42 | 57.8 | 57.8 | 2.361e+6 |
| 2026-02-19 | HAL | 34.98 | 35.43 | 34.75 | 35.2 | 35.2 | 9.132e+6 |
| 2026-02-19 | APP | 399.02 | 415.44 | 396 | 412 | 412 | 6.166e+6 |
| 2026-02-19 | EBAY | 85.39 | 86.45 | 82.5 | 84.47 | 84.47 | 1.588e+7 |
| 2026-02-19 | ILMN | 119.28 | 120.41 | 118.68 | 120 | 120 | 1.892e+6 |
| 2026-02-19 | GEHC | 82.51 | 83.05 | 81.66 | 82.98 | 82.98 | 2.207e+6 |
| 2026-02-19 | DASH | 185 | 185.89 | 175.16 | 176.19 | 176.19 | 1.797e+7 |
| 2026-02-19 | APO | 121.99 | 122.44 | 116.05 | 117.85 | 117.85 | 9.488e+6 |
| 2026-02-19 | FLS | 88.03 | 88.69 | 87.49 | 87.94 | 87.94 | 937,100 |
| 2026-02-19 | JNJ | 243.32 | 245.65 | 242.97 | 245.6 | 245.6 | 7.554e+6 |
| 2026-02-19 | ED | 111.31 | 111.99 | 110.54 | 110.99 | 110.99 | 2.765e+6 |
| 2026-02-19 | EIX | 70.15 | 72.33 | 69.37 | 71.79 | 71.79 | 5.179e+6 |
| 2026-02-19 | CTRA | 31.72 | 32.43 | 31.08 | 31.48 | 31.48 | 1.506e+7 |
| 2026-02-19 | AJG | 213.14 | 218 | 212.4 | 217.7 | 217.7 | 2.709e+6 |
| 2026-02-19 | GEV | 816.19 | 836.9 | 810.05 | 834.11 | 834.11 | 1.656e+6 |
| 2026-02-19 | LKQ | 32.29 | 33.16 | 31.62 | 32.81 | 32.81 | 4.363e+6 |
| 2026-02-19 | COTY | 2.64 | 2.65 | 2.59 | 2.63 | 2.63 | 5.436e+6 |
| 2026-02-19 | LH | 277.24 | 281.79 | 275.77 | 281.77 | 281.77 | 725,709 |
| 2026-02-19 | ECL | 300.82 | 302.71 | 298.32 | 300.2 | 300.2 | 1.089e+6 |
| 2026-02-19 | EMC | 33.57 | 33.68 | 33.4 | 33.68 | 33.68 | 6,500 |
| 2026-02-19 | CRL | 154.09 | 165.12 | 151.31 | 164.24 | 164.24 | 2.056e+6 |
| 2026-02-19 | J | 139.2 | 141.69 | 136.79 | 138.51 | 138.51 | 966,800 |
| 2026-02-19 | GEN | 22.99 | 23.1 | 22.11 | 22.23 | 22.23 | 7.378e+6 |
| 2026-02-19 | FTI | 61.11 | 62.13 | 58.58 | 61.67 | 61.67 | 7.844e+6 |
| 2026-02-19 | GNW | 8.87 | 8.88 | 8.7 | 8.78 | 8.78 | 2.585e+6 |
| 2026-02-19 | ITW | 293.2 | 295.07 | 290.54 | 291.97 | 291.97 | 1.266e+6 |
| 2026-02-19 | GL | 142.81 | 144.8 | 142.81 | 143.67 | 143.67 | 366,723 |
| 2026-02-19 | FOX | 51.36 | 51.91 | 50.99 | 51.19 | 51.19 | 1.779e+6 |
| 2026-02-19 | BF-B | 29.18 | 29.43 | 28.69 | 29.15 | 29.15 | 3.336e+6 |
| 2026-02-19 | ERIE | 276.39 | 276.39 | 270.42 | 273.05 | 273.05 | 183,437 |
| 2026-02-19 | EA | 199.79 | 199.95 | 199.22 | 199.69 | 199.69 | 1.310e+6 |
| 2026-02-19 | EME | 783.81 | 805.84 | 778.22 | 803.15 | 803.15 | 308,992 |
| 2026-02-19 | FICO | 1,360.38 | 1,365.85 | 1,335.05 | 1,352.73 | 1,352.73 | 140,870 |
| 2026-02-19 | KMI | 32.2 | 32.47 | 32.08 | 32.24 | 32.24 | 1.444e+7 |
| 2026-02-19 | HD | 381.2 | 381.2 | 374.89 | 376.07 | 376.07 | 2.931e+6 |
| 2026-02-19 | DXC | 13.37 | 13.54 | 13 | 13.34 | 13.34 | 1.835e+6 |
| 2026-02-19 | AMCR | 49 | 49.59 | 48.51 | 48.89 | 48.89 | 4.014e+6 |
| 2026-02-19 | GE | 327.56 | 335.39 | 325.09 | 334.25 | 334.25 | 4.457e+6 |
| 2026-02-19 | JEF | 53.08 | 53.46 | 51.73 | 52.74 | 52.74 | 2.823e+6 |
| 2026-02-19 | GDDY | 89.66 | 90.35 | 87.68 | 88.67 | 88.67 | 1.851e+6 |
| 2026-02-19 | GIS | 44.91 | 44.95 | 43.69 | 44.06 | 44.06 | 6.719e+6 |
| 2026-02-19 | CRWD | 417.62 | 424 | 409.97 | 422.14 | 422.14 | 2.000e+6 |