Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31301–31350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | TXN | 228.72 | 228.84 | 220.24 | 222.19 | 222.19 | 6.668e+6 |
| 2026-02-18 | PGR | 208.29 | 208.79 | 201.13 | 203.17 | 203.17 | 4.099e+6 |
| 2026-02-18 | REGN | 791.41 | 794.87 | 784.68 | 790.04 | 790.04 | 675,900 |
| 2026-02-18 | VRSK | 193.93 | 193.93 | 177.84 | 183.61 | 183.61 | 3.418e+6 |
| 2026-02-18 | RF | 29.58 | 30.01 | 29.46 | 29.77 | 29.77 | 1.134e+7 |
| 2026-02-18 | XRAY | 12.33 | 12.71 | 12.31 | 12.49 | 12.49 | 4.194e+6 |
| 2026-02-18 | STE | 245.97 | 250.86 | 244.79 | 249.35 | 249.35 | 815,600 |
| 2026-02-18 | RHI | 23.78 | 24.77 | 23.78 | 24.7 | 24.7 | 2.964e+6 |
| 2026-02-18 | SLG | 38.74 | 39.78 | 38.53 | 38.59 | 38.59 | 1.545e+6 |
| 2026-02-18 | UNH | 287.77 | 287.9 | 284.08 | 285.98 | 285.98 | 6.632e+6 |
| 2026-02-18 | PM | 183.03 | 183.36 | 180.53 | 181.05 | 181.05 | 3.550e+6 |
| 2026-02-18 | RIG | 6.24 | 6.27 | 6.1 | 6.22 | 6.22 | 7.335e+7 |
| 2026-02-18 | VEEV | 176.57 | 181.54 | 174.8 | 181.25 | 181.25 | 1.749e+6 |
| 2026-02-18 | RJF | 158.19 | 160.97 | 157.43 | 160.56 | 160.56 | 1.338e+6 |
| 2026-02-18 | SW | 49.77 | 51.34 | 49.49 | 51.26 | 51.26 | 8.146e+6 |
| 2026-02-18 | RL | 367.02 | 379.82 | 367.02 | 377.05 | 377.05 | 511,004 |
| 2026-02-18 | RMD | 255.08 | 261.39 | 254.33 | 258.14 | 258.14 | 1.227e+6 |
| 2026-02-18 | O | 65.55 | 65.59 | 64.19 | 64.24 | 64.24 | 7.855e+6 |
| 2026-02-18 | VST | 173.78 | 175.26 | 169.38 | 170.34 | 170.34 | 3.623e+6 |
| 2026-02-18 | ROK | 385.94 | 397.28 | 384.66 | 393.88 | 393.88 | 1.245e+6 |
| 2026-02-18 | STZ | 149.32 | 155.87 | 148.79 | 155.25 | 155.25 | 2.396e+6 |
| 2026-02-18 | ROL | 59.49 | 60.05 | 58.86 | 59.86 | 59.86 | 4.982e+6 |
| 2026-02-18 | TT | 467.91 | 469.28 | 457.05 | 458.33 | 458.33 | 1.293e+6 |
| 2026-02-18 | ROP | 316 | 327.97 | 312.95 | 326.77 | 326.77 | 2.136e+6 |
| 2026-02-18 | VNT | 40.55 | 41.58 | 40.23 | 40.92 | 40.92 | 1.219e+6 |
| 2026-02-18 | ROST | 197.28 | 200.18 | 196.75 | 199.96 | 199.96 | 2.205e+6 |
| 2026-02-18 | UBER | 70.26 | 73.27 | 70.11 | 72.77 | 72.77 | 1.824e+7 |
| 2026-02-18 | VNO | 28.95 | 30.14 | 28.95 | 29.73 | 29.73 | 3.253e+6 |
| 2026-02-18 | NDAQ | 80.73 | 82.1 | 80.3 | 81.87 | 81.87 | 4.813e+6 |
| 2026-02-18 | A | 123.37 | 126.71 | 122.78 | 126.66 | 126.66 | 1.371e+6 |
| 2026-02-18 | AA | 58.81 | 60.94 | 58.06 | 60.01 | 60.01 | 4.962e+6 |
| 2026-02-18 | AAL | 14.03 | 14.3 | 13.66 | 14.1 | 14.1 | 6.327e+7 |
| 2026-02-18 | AAP | 56.3 | 56.6 | 54.93 | 55.68 | 55.68 | 1.937e+6 |
| 2026-02-18 | AAPL | 263.36 | 266.58 | 262.21 | 264.11 | 264.11 | 3.420e+7 |
| 2026-02-18 | ABBV | 232.08 | 232.08 | 224.21 | 226.84 | 226.84 | 5.495e+6 |
| 2026-02-18 | ABNB | 124.18 | 126.02 | 122.5 | 124.27 | 124.27 | 4.519e+6 |
| 2026-02-18 | ABT | 111.22 | 112.67 | 110.93 | 112.58 | 112.58 | 7.824e+6 |
| 2026-02-18 | ACGL | 98.39 | 98.55 | 95.93 | 98.06 | 98.06 | 1.758e+6 |
| 2026-02-18 | ACN | 217.58 | 222.37 | 215.33 | 221.73 | 221.73 | 4.969e+6 |
| 2026-02-18 | ADBE | 260.45 | 263.5 | 257.14 | 263.17 | 263.17 | 5.033e+6 |
| 2026-02-18 | ADI | 351.11 | 354.25 | 338.94 | 345.29 | 345.29 | 8.475e+6 |
| 2026-02-18 | ADM | 67.79 | 68.41 | 66.76 | 67.08 | 67.08 | 3.579e+6 |
| 2026-02-18 | ADP | 211.1 | 216.04 | 209.89 | 215.43 | 215.43 | 3.363e+6 |
| 2026-02-18 | ADSK | 224.49 | 230.09 | 223.21 | 229.74 | 229.74 | 2.010e+6 |
| 2026-02-18 | ADT | 7.67 | 7.8 | 7.66 | 7.79 | 7.79 | 7.130e+6 |
| 2026-02-18 | AEE | 109.81 | 110.19 | 107.53 | 107.58 | 107.58 | 1.848e+6 |
| 2026-02-18 | AEP | 128.9 | 129.36 | 125.93 | 126.35 | 126.35 | 3.626e+6 |
| 2026-02-18 | AES | 16.22 | 16.28 | 16.02 | 16.09 | 16.09 | 6.417e+6 |
| 2026-02-18 | AFL | 114.19 | 114.54 | 112.52 | 113.03 | 113.03 | 1.979e+6 |
| 2026-02-18 | AIG | 79.1 | 79.45 | 78.54 | 79.32 | 79.32 | 2.843e+6 |