Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31351–31400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | AIV | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | 1.207e+6 |
| 2026-02-18 | AIZ | 220.51 | 221.29 | 217.08 | 219.7 | 219.7 | 527,547 |
| 2026-02-18 | AKAM | 108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 3.484e+6 |
| 2026-02-18 | ALB | 171.38 | 174.78 | 170.39 | 170.8 | 170.8 | 2.197e+6 |
| 2026-02-18 | ALGN | 187.82 | 191.48 | 187.61 | 190.82 | 190.82 | 1.032e+6 |
| 2026-02-18 | ALK | 56 | 58.05 | 54.35 | 55.84 | 55.84 | 2.883e+6 |
| 2026-02-18 | ALL | 210.94 | 212.57 | 204.27 | 208.38 | 208.38 | 2.235e+6 |
| 2026-02-18 | ALLE | 161.69 | 164.05 | 161.32 | 161.98 | 161.98 | 1.323e+6 |
| 2026-02-18 | AMAT | 360.73 | 373.07 | 358.37 | 368.38 | 368.38 | 8.784e+6 |
| 2026-02-18 | AMD | 198.41 | 203.2 | 195 | 200.12 | 200.12 | 3.566e+7 |
| 2026-02-18 | AME | 233.04 | 235.14 | 232.34 | 233.94 | 233.94 | 955,935 |
| 2026-02-18 | AMG | 323.93 | 334.76 | 321.3 | 330.73 | 330.73 | 420,251 |
| 2026-02-18 | AMGN | 370.71 | 377.73 | 367.67 | 376.89 | 376.89 | 2.732e+6 |
| 2026-02-18 | AMP | 469.95 | 481.69 | 469.35 | 476.05 | 476.05 | 498,113 |
| 2026-02-18 | AMT | 190.17 | 190.27 | 183.79 | 184.77 | 184.77 | 2.636e+6 |
| 2026-02-18 | AMTM | 30.2 | 31.06 | 30.05 | 30.87 | 30.87 | 1.488e+6 |
| 2026-02-18 | AMZN | 202.07 | 206.86 | 201.51 | 204.79 | 204.79 | 5.100e+7 |
| 2026-02-18 | AN | 200.15 | 206.42 | 197.67 | 205.04 | 205.04 | 564,902 |
| 2026-02-18 | ANET | 140.46 | 142.5 | 136.69 | 139.54 | 139.54 | 9.956e+6 |
| 2026-02-18 | AON | 322.08 | 325.55 | 320.19 | 322.13 | 322.13 | 1.172e+6 |
| 2026-02-18 | AOS | 78.78 | 79.44 | 78.28 | 78.51 | 78.51 | 873,427 |
| 2026-02-18 | APA | 27.67 | 28.67 | 27.62 | 28.42 | 28.42 | 8.788e+6 |
| 2026-02-18 | APC | 17.72 | 17.97 | 17.54 | 17.74 | 17.74 | 288,619 |
| 2026-02-18 | AVB | 175.93 | 176.7 | 174.58 | 176.1 | 176.1 | 678,100 |
| 2026-02-18 | AWK | 131.43 | 133.65 | 129.52 | 130.23 | 130.23 | 2.358e+6 |
| 2026-02-18 | AXON | 433.99 | 443.53 | 427.01 | 430.12 | 430.12 | 691,272 |
| 2026-02-18 | AXP | 345 | 346.95 | 343.91 | 345.15 | 345.15 | 1.901e+6 |
| 2026-02-18 | AYI | 309.18 | 316.05 | 306.71 | 313.17 | 313.17 | 552,595 |
| 2026-02-18 | AZO | 3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | 3,744.64 | 93,900 |
| 2026-02-18 | BA | 244.55 | 245.08 | 238.6 | 238.93 | 238.93 | 4.923e+6 |
| 2026-02-18 | BAC | 52.69 | 53.31 | 52.49 | 53.06 | 53.06 | 3.070e+7 |
| 2026-02-18 | BALL | 66.39 | 66.82 | 65.96 | 66.11 | 66.11 | 2.263e+6 |
| 2026-02-18 | BAX | 20.57 | 22.07 | 20.52 | 21.86 | 21.86 | 1.410e+7 |
| 2026-02-18 | BBBY | 4.92 | 5.18 | 4.9 | 5.04 | 5.04 | 1.548e+6 |
| 2026-02-18 | BBY | 65.38 | 66.68 | 64.3 | 65.91 | 65.91 | 3.191e+6 |
| 2026-02-18 | BDX | 176.26 | 181.72 | 175.91 | 181.52 | 181.52 | 2.696e+6 |
| 2026-02-18 | BEN | 27.09 | 27.77 | 27.06 | 27.51 | 27.51 | 4.224e+6 |
| 2026-02-18 | BG | 121.15 | 123.04 | 119.61 | 121.04 | 121.04 | 1.343e+6 |
| 2026-02-18 | BHF | 63.82 | 64.01 | 63.82 | 63.98 | 63.98 | 252,800 |
| 2026-02-18 | BIIB | 195.32 | 195.68 | 193.11 | 194.13 | 194.13 | 1.049e+6 |
| 2026-02-18 | BIO | 264.28 | 271.84 | 263.51 | 270.67 | 270.67 | 341,911 |
| 2026-02-18 | BK | 118.59 | 120.07 | 118.2 | 119.02 | 119.02 | 4.360e+6 |
| 2026-02-18 | BKNG | 163.87 | 171.38 | 163.63 | 170.41 | 170.41 | 1.690e+7 |
| 2026-02-18 | BLDR | 115.75 | 117.34 | 113 | 113.9 | 113.9 | 2.053e+6 |
| 2026-02-18 | BLK | 1,074.26 | 1,097.68 | 1,064.42 | 1,086.21 | 1,086.21 | 700,052 |
| 2026-02-18 | BR | 173.62 | 177.27 | 173.62 | 177.15 | 177.15 | 1.409e+6 |
| 2026-02-18 | BRK-B | 504.74 | 505.27 | 497.68 | 499.07 | 499.07 | 3.733e+6 |
| 2026-02-18 | BRO | 68.65 | 69.66 | 68.18 | 69.49 | 69.49 | 4.371e+6 |
| 2026-02-18 | BSX | 76.22 | 76.36 | 75.31 | 76.28 | 76.28 | 9.345e+6 |
| 2026-02-18 | BWA | 62.75 | 63.33 | 61.03 | 61.54 | 61.54 | 4.026e+6 |