Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31201–31250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | MAA | 132.87 | 133.72 | 131.82 | 133.48 | 133.48 | 797,435 |
| 2026-02-18 | MAR | 354.15 | 358.77 | 351.49 | 354.62 | 354.62 | 1.917e+6 |
| 2026-02-18 | EMN | 78.78 | 80.17 | 78.51 | 79.3 | 79.3 | 1.502e+6 |
| 2026-02-18 | ATI | 147.84 | 149.08 | 146.85 | 148.57 | 148.57 | 1.910e+6 |
| 2026-02-18 | HOG | 19.88 | 20.45 | 19.85 | 20.37 | 20.37 | 3.295e+6 |
| 2026-02-18 | EQT | 56.13 | 59.39 | 55.66 | 58.47 | 58.47 | 1.299e+7 |
| 2026-02-18 | ATO | 178.96 | 179.4 | 176.65 | 177.14 | 177.14 | 1.584e+6 |
| 2026-02-18 | HON | 240.42 | 240.62 | 236.63 | 238.64 | 238.64 | 2.853e+6 |
| 2026-02-18 | EXC | 47.54 | 47.67 | 46.63 | 46.84 | 46.84 | 7.979e+6 |
| 2026-02-18 | LNC | 41.1 | 41.44 | 40.69 | 41.3 | 41.3 | 1.526e+6 |
| 2026-02-18 | LITE | 602.09 | 610.3 | 587 | 594.26 | 594.26 | 2.995e+6 |
| 2026-02-18 | ESS | 250.59 | 253.91 | 249.07 | 253.44 | 253.44 | 383,322 |
| 2026-02-18 | EXPD | 147 | 149.66 | 146.76 | 149.58 | 149.58 | 1.601e+6 |
| 2026-02-18 | HUM | 184.35 | 187.03 | 182.13 | 186.18 | 186.18 | 1.416e+6 |
| 2026-02-18 | ES | 71.59 | 71.89 | 70.01 | 70.14 | 70.14 | 2.264e+6 |
| 2026-02-18 | HPE | 21.64 | 21.88 | 21.33 | 21.41 | 21.41 | 1.711e+7 |
| 2026-02-18 | EXPE | 198.58 | 206.77 | 197.56 | 203.35 | 203.35 | 4.172e+6 |
| 2026-02-18 | HWM | 253.92 | 254.17 | 246.99 | 249.24 | 249.24 | 3.188e+6 |
| 2026-02-18 | COST | 1,008.54 | 1,014.53 | 992.06 | 994.64 | 994.64 | 1.927e+6 |
| 2026-02-18 | CRM | 183.42 | 187.67 | 181.4 | 187.32 | 187.32 | 9.853e+6 |
| 2026-02-18 | APD | 277.71 | 281.06 | 276.88 | 280.63 | 280.63 | 1.896e+6 |
| 2026-02-18 | APTV | 82.69 | 84.33 | 82.38 | 83.81 | 83.81 | 1.316e+6 |
| 2026-02-18 | ETR | 103.9 | 104.06 | 101.49 | 101.83 | 101.83 | 1.880e+6 |
| 2026-02-18 | CPAY | 342.93 | 350.12 | 342.31 | 349.19 | 349.19 | 772,057 |
| 2026-02-18 | CNP | 42.18 | 42.29 | 41.44 | 41.47 | 41.47 | 7.468e+6 |
| 2026-02-18 | APH | 149.71 | 151.07 | 146.79 | 147.44 | 147.44 | 7.485e+6 |
| 2026-02-18 | IEX | 208.35 | 210.89 | 207.25 | 208.24 | 208.24 | 747,619 |
| 2026-02-18 | LUV | 53.44 | 54.65 | 52.92 | 54.56 | 54.56 | 1.332e+7 |
| 2026-02-18 | HP | 33.94 | 34.8 | 33.68 | 34.57 | 34.57 | 1.700e+6 |
| 2026-02-18 | IT | 158.18 | 162.26 | 156.47 | 161.25 | 161.25 | 1.414e+6 |
| 2026-02-18 | HSIC | 76.93 | 79.15 | 76.77 | 78.03 | 78.03 | 1.045e+6 |
| 2026-02-18 | HIG | 142.55 | 143.13 | 139.39 | 140.66 | 140.66 | 2.456e+6 |
| 2026-02-18 | CPB | 27.24 | 27.54 | 26.86 | 27.05 | 27.05 | 4.984e+6 |
| 2026-02-18 | ARES | 129.22 | 132.73 | 129.22 | 132.17 | 132.17 | 1.931e+6 |
| 2026-02-18 | LW | 47.44 | 48.68 | 47.44 | 48.43 | 48.43 | 1.362e+6 |
| 2026-02-18 | FDS | 190.42 | 198.49 | 190.42 | 196.9 | 196.9 | 1.291e+6 |
| 2026-02-18 | COF | 205.65 | 208.92 | 204.75 | 208.19 | 208.19 | 4.394e+6 |
| 2026-02-18 | IBM | 256.75 | 259.2 | 254.37 | 258.88 | 258.88 | 3.949e+6 |
| 2026-02-18 | LLY | 1,030.58 | 1,035.75 | 1,009.57 | 1,018.8 | 1,018.8 | 3.237e+6 |
| 2026-02-18 | HOOD | 74.79 | 78.27 | 74.06 | 75.21 | 75.21 | 2.566e+7 |
| 2026-02-18 | IP | 47.83 | 48.4 | 47.27 | 47.3 | 47.3 | 4.924e+6 |
| 2026-02-18 | EVRG | 80 | 80.16 | 78.91 | 79.07 | 79.07 | 2.089e+6 |
| 2026-02-18 | LMT | 653.72 | 657.08 | 643.79 | 646.4 | 646.4 | 1.350e+6 |
| 2026-02-18 | LOW | 279.08 | 282.51 | 276.67 | 280.78 | 280.78 | 2.019e+6 |
| 2026-02-18 | FBIN | 52.33 | 54.61 | 52.1 | 53.2 | 53.2 | 3.395e+6 |
| 2026-02-18 | ETSY | 44.04 | 46.34 | 44 | 44.05 | 44.05 | 7.448e+6 |
| 2026-02-18 | INCY | 100.77 | 103.69 | 100.65 | 102.99 | 102.99 | 1.607e+6 |
| 2026-02-18 | HST | 19.6 | 20.16 | 19.59 | 20.05 | 20.05 | 1.231e+7 |
| 2026-02-18 | COR | 358.63 | 361.76 | 357.33 | 359.4 | 359.4 | 1.033e+6 |
| 2026-02-18 | FCX | 62.62 | 63.04 | 61.41 | 62.41 | 62.41 | 1.724e+7 |