Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31401–31450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | BX | 130.58 | 133.62 | 129.37 | 131.68 | 131.68 | 5.393e+6 |
| 2026-02-18 | BXP | 59.69 | 61 | 59.59 | 60.72 | 60.72 | 2.367e+6 |
| 2026-02-18 | C | 114.5 | 116.49 | 114.43 | 115.72 | 115.72 | 1.168e+7 |
| 2026-02-18 | CAG | 18.38 | 18.39 | 17.91 | 18.33 | 18.33 | 2.177e+7 |
| 2026-02-18 | CARR | 66.18 | 66.31 | 64.03 | 64.1 | 64.1 | 5.748e+6 |
| 2026-02-18 | CASY | 662.5 | 670.7 | 653.91 | 657.23 | 657.23 | 287,229 |
| 2026-02-18 | CAT | 763.66 | 771.23 | 748.95 | 750.54 | 750.54 | 2.564e+6 |
| 2026-02-18 | CB | 331.52 | 332.51 | 326.53 | 328.32 | 328.32 | 1.558e+6 |
| 2026-02-18 | CBRE | 143.09 | 153.13 | 141.68 | 152.01 | 152.01 | 4.950e+6 |
| 2026-02-18 | CCI | 90.44 | 90.73 | 86.15 | 86.35 | 86.35 | 4.539e+6 |
| 2026-02-18 | CCL | 31.96 | 32.97 | 31.64 | 32.34 | 32.34 | 1.742e+7 |
| 2026-02-18 | CDNS | 302.96 | 311.7 | 299.18 | 305.01 | 305.01 | 3.948e+6 |
| 2026-02-18 | CDW | 123.59 | 124.68 | 121.66 | 122.93 | 122.93 | 2.245e+6 |
| 2026-02-18 | CEG | 304.83 | 309.75 | 289.85 | 293.2 | 293.2 | 3.794e+6 |
| 2026-02-18 | CFG | 64.04 | 65.18 | 63.94 | 64.58 | 64.58 | 5.149e+6 |
| 2026-02-18 | CHD | 99.1 | 102.58 | 99.1 | 102.33 | 102.33 | 2.849e+6 |
| 2026-02-18 | CHTR | 236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 1.286e+6 |
| 2026-02-18 | CI | 288.75 | 290.53 | 286.03 | 288.53 | 288.53 | 932,766 |
| 2026-02-18 | CIEN | 302.72 | 317.28 | 299.96 | 310.96 | 310.96 | 2.224e+6 |
| 2026-02-18 | CINF | 164.59 | 165.03 | 161.42 | 162.29 | 162.29 | 423,829 |
| 2026-02-18 | CL | 94.7 | 95.34 | 94.41 | 94.99 | 94.99 | 5.617e+6 |
| 2026-02-18 | CLX | 121.26 | 122.56 | 120.38 | 121.67 | 121.67 | 1.599e+6 |
| 2026-02-18 | CMCSA | 31.26 | 31.46 | 30.98 | 31.24 | 31.24 | 2.077e+7 |
| 2026-02-18 | CSCO | 76.14 | 78.18 | 76.08 | 77.76 | 77.76 | 2.065e+7 |
| 2026-02-18 | CSX | 40.85 | 41.29 | 40.7 | 41.22 | 41.22 | 1.063e+7 |
| 2026-02-18 | CTAS | 194.72 | 196 | 192.67 | 195.88 | 195.88 | 1.033e+6 |
| 2026-02-18 | CTSH | 64.49 | 66.67 | 63.87 | 66.34 | 66.34 | 6.098e+6 |
| 2026-02-18 | CVNA | 67.83 | 73.25 | 67.83 | 72.31 | 72.31 | 4.798e+7 |
| 2026-02-18 | CVS | 77.22 | 77.4 | 76.34 | 77.07 | 77.07 | 5.217e+6 |
| 2026-02-18 | CVX | 181.57 | 182.25 | 180.33 | 182.2 | 182.2 | 1.031e+7 |
| 2026-02-18 | D | 65.05 | 65.31 | 63.89 | 64.04 | 64.04 | 6.583e+6 |
| 2026-02-18 | DAL | 68.81 | 71.34 | 67.64 | 70.73 | 70.73 | 7.742e+6 |
| 2026-02-18 | DD | 50.9 | 51.57 | 50.65 | 50.94 | 50.94 | 4.501e+6 |
| 2026-02-18 | DDOG | 116.99 | 122.29 | 115.6 | 121.78 | 121.78 | 7.062e+6 |
| 2026-02-18 | DE | 602.05 | 602.05 | 589.2 | 591.54 | 591.54 | 2.558e+6 |
| 2026-02-18 | DELL | 114.5 | 117.1 | 112.51 | 116.42 | 116.42 | 5.783e+6 |
| 2026-02-18 | DG | 148.69 | 153.09 | 148.41 | 151.3 | 151.3 | 2.564e+6 |
| 2026-02-18 | DHR | 205.42 | 208.86 | 203.79 | 208.12 | 208.12 | 4.647e+6 |
| 2026-02-18 | DIS | 105.96 | 107.73 | 105.81 | 107.1 | 107.1 | 8.792e+6 |
| 2026-02-18 | DLTR | 128.17 | 133.56 | 126.77 | 132.54 | 132.54 | 3.364e+6 |
| 2026-02-18 | DOC | 16.89 | 17.02 | 16.75 | 16.83 | 16.83 | 8.566e+6 |
| 2026-02-18 | DOV | 232.99 | 234.19 | 230.61 | 231.55 | 231.55 | 1.393e+6 |
| 2026-02-18 | DPZ | 372.91 | 382.38 | 370.17 | 381.06 | 381.06 | 841,666 |
| 2026-02-18 | DTE | 143.51 | 143.74 | 140.98 | 141.51 | 141.51 | 1.116e+6 |
| 2026-02-18 | DVA | 149.71 | 150.41 | 146.08 | 147.75 | 147.75 | 719,300 |
| 2026-02-18 | DVN | 44.27 | 45.09 | 43.32 | 44.21 | 44.21 | 1.498e+7 |
| 2026-02-18 | DXC | 13.39 | 13.85 | 13.23 | 13.56 | 13.56 | 2.055e+6 |
| 2026-02-18 | KLAC | 1,476.22 | 1,500.93 | 1,465.71 | 1,478.42 | 1,478.42 | 651,053 |
| 2026-02-18 | KMB | 106.21 | 109.35 | 105.97 | 108.56 | 108.56 | 5.743e+6 |
| 2026-02-18 | KO | 78.96 | 79.3 | 78.38 | 78.95 | 78.95 | 1.630e+7 |