Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31051–31100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-19 | FANG | 174.26 | 175 | 171.6 | 172.73 | 172.73 | 2.258e+6 |
| 2026-02-19 | ELV | 344.74 | 346.29 | 339.76 | 346.05 | 346.05 | 1.021e+6 |
| 2026-02-19 | CF | 96.61 | 104.85 | 96.61 | 99.06 | 99.06 | 6.096e+6 |
| 2026-02-19 | CRH | 120.79 | 125.4 | 120.41 | 124.6 | 124.6 | 6.012e+6 |
| 2026-02-19 | FIS | 47.8 | 48.6 | 47.61 | 48.58 | 48.58 | 3.632e+6 |
| 2026-02-19 | INTC | 44.95 | 45.17 | 43.92 | 44.62 | 44.62 | 7.272e+7 |
| 2026-02-19 | FOSL | 4.2 | 4.48 | 4.07 | 4.32 | 4.32 | 1.273e+6 |
| 2026-02-19 | FSLR | 238.56 | 242.18 | 231.15 | 233.3 | 233.3 | 2.655e+6 |
| 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 |
| 2026-02-18 | MAT | 16.81 | 17.52 | 16.7 | 17.28 | 17.28 | 7.299e+6 |
| 2026-02-18 | RSG | 218.68 | 218.68 | 208.89 | 216.23 | 216.23 | 2.975e+6 |
| 2026-02-18 | MBC | 11.58 | 12.11 | 11.19 | 12.03 | 12.03 | 2.775e+6 |
| 2026-02-18 | SYY | 88.8 | 89.68 | 88.33 | 88.61 | 88.61 | 3.430e+6 |
| 2026-02-18 | RVTY | 95.03 | 98.02 | 95.03 | 97.66 | 97.66 | 856,500 |
| 2026-02-18 | MCD | 325.45 | 326.97 | 322.03 | 326.07 | 326.07 | 3.662e+6 |
| 2026-02-18 | SATS | 112.73 | 116.48 | 112.51 | 114.46 | 114.46 | 2.727e+6 |
| 2026-02-18 | MCHP | 79.79 | 80.12 | 77.61 | 78.25 | 78.25 | 6.954e+6 |
| 2026-02-18 | SBAC | 200.23 | 200.96 | 193.06 | 194.95 | 194.95 | 1.020e+6 |
| 2026-02-18 | MCK | 946.64 | 949.63 | 934.22 | 946.18 | 946.18 | 522,466 |
| 2026-02-18 | PHM | 140.94 | 143.24 | 139.81 | 141.8 | 141.8 | 1.748e+6 |
| 2026-02-18 | SBNY | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 15,500 |
| 2026-02-18 | PNW | 98 | 98 | 96.47 | 96.69 | 96.69 | 1.436e+6 |
| 2026-02-18 | MCO | 436.85 | 449.94 | 432.54 | 448.72 | 448.72 | 2.360e+6 |
| 2026-02-18 | SBUX | 94.48 | 96.09 | 93.71 | 95.2 | 95.2 | 6.068e+6 |
| 2026-02-18 | VRT | 246.94 | 253.99 | 240.32 | 243.15 | 243.15 | 5.351e+6 |
| 2026-02-18 | WM | 234.29 | 234.31 | 230.21 | 233.13 | 233.13 | 1.694e+6 |
| 2026-02-18 | MDLZ | 59.38 | 59.8 | 58.84 | 59.56 | 59.56 | 7.887e+6 |
| 2026-02-18 | SE | 109 | 113.18 | 108.48 | 112.78 | 112.78 | 4.277e+6 |
| 2026-02-18 | MDT | 95.22 | 97.75 | 95.17 | 97.69 | 97.69 | 1.037e+7 |
| 2026-02-18 | SEDG | 40.26 | 40.31 | 33.65 | 35.1 | 35.1 | 1.009e+7 |
| 2026-02-18 | NWSA | 23.12 | 23.36 | 22.85 | 23.25 | 23.25 | 3.299e+6 |
| 2026-02-18 | MET | 78.28 | 79.08 | 78.11 | 78.62 | 78.62 | 2.891e+6 |
| 2026-02-18 | UNM | 72.44 | 72.93 | 71.32 | 72.83 | 72.83 | 1.160e+6 |
| 2026-02-18 | SEE | 41.76 | 41.79 | 41.67 | 41.72 | 41.72 | 3.675e+6 |
| 2026-02-18 | UHS | 233.93 | 237.33 | 232.41 | 235.06 | 235.06 | 686,931 |
| 2026-02-18 | SHW | 366.23 | 367.12 | 362.99 | 364 | 364 | 1.189e+6 |
| 2026-02-18 | META | 633.26 | 644.45 | 627.61 | 642.67 | 642.67 | 1.465e+7 |
| 2026-02-18 | PSKY | 10.77 | 11.19 | 10.64 | 11.06 | 11.06 | 7.349e+6 |