Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31501–31550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-18 | F | 13.94 | 13.97 | 13.64 | 13.68 | 13.68 | 6.420e+7 |
| 2026-02-18 | LRCX | 236.09 | 244.97 | 233.82 | 239.8 | 239.8 | 1.010e+7 |
| 2026-02-18 | HSY | 217.99 | 220.56 | 213.97 | 220.35 | 220.35 | 2.469e+6 |
| 2026-02-18 | CMS | 75.69 | 75.84 | 74.41 | 74.53 | 74.53 | 3.296e+6 |
| 2026-02-18 | IFF | 82.14 | 82.83 | 81.14 | 82.47 | 82.47 | 1.451e+6 |
| 2026-02-18 | CPRI | 20.18 | 21.17 | 20.14 | 21.05 | 21.05 | 1.864e+6 |
| 2026-02-18 | BKR | 60.93 | 61.54 | 60.4 | 61.34 | 61.34 | 5.268e+6 |
| 2026-02-18 | J | 135.49 | 141.69 | 135.49 | 140.68 | 140.68 | 907,687 |
| 2026-02-18 | CME | 296.16 | 297.82 | 292.49 | 295.49 | 295.49 | 2.046e+6 |
| 2026-02-18 | CMG | 38.12 | 39.2 | 38.12 | 38.72 | 38.72 | 1.212e+7 |
| 2026-02-18 | AVGO | 328.83 | 337.17 | 326.54 | 332.81 | 332.81 | 1.357e+7 |
| 2026-02-18 | DHI | 166.43 | 168.05 | 165.34 | 166.74 | 166.74 | 2.809e+6 |
| 2026-02-18 | AVY | 193.08 | 194.97 | 192.22 | 194.45 | 194.45 | 328,500 |
| 2026-02-18 | KDP | 28.87 | 29.14 | 28.58 | 28.88 | 28.88 | 6.378e+6 |
| 2026-02-18 | LEN | 120.82 | 122.49 | 119.98 | 120.62 | 120.62 | 1.415e+6 |
| 2026-02-18 | FTI | 62.41 | 62.89 | 61.79 | 62.18 | 62.18 | 4.621e+6 |
| 2026-02-18 | CSGP | 46.37 | 49.07 | 46.37 | 48.94 | 48.94 | 7.988e+6 |
| 2026-02-18 | EXR | 145.84 | 147.03 | 143.12 | 143.52 | 143.52 | 1.628e+6 |
| 2026-02-18 | ITW | 296.27 | 296.76 | 293.51 | 294.3 | 294.3 | 1.083e+6 |
| 2026-02-18 | KEY | 21.56 | 21.93 | 21.48 | 21.72 | 21.72 | 1.443e+7 |
| 2026-02-18 | INTU | 379.08 | 396.9 | 374.34 | 388.37 | 388.37 | 4.527e+6 |
| 2026-02-18 | COIN | 165.4 | 173.88 | 163.15 | 164.05 | 164.05 | 1.379e+7 |
| 2026-02-18 | BF-B | 28.61 | 29.17 | 28.12 | 29.15 | 29.15 | 2.906e+6 |
| 2026-02-18 | INFO | 24.72 | 24.72 | 24.6 | 24.66 | 24.66 | 42,053 |
| 2026-02-18 | LVS | 57.24 | 58.93 | 57.24 | 58.5 | 58.5 | 2.790e+6 |
| 2026-02-18 | EOG | 120.7 | 121.69 | 119.33 | 121.33 | 121.33 | 5.583e+6 |
| 2026-02-18 | DUK | 125.82 | 125.82 | 123.71 | 124.17 | 124.17 | 4.112e+6 |
| 2026-02-18 | APO | 123.48 | 125.69 | 122.78 | 124.33 | 124.33 | 3.323e+6 |
| 2026-02-18 | FISV | 63.41 | 64.4 | 61.82 | 63.01 | 63.01 | 8.729e+6 |
| 2026-02-18 | EQR | 62.71 | 63.17 | 62.34 | 62.83 | 62.83 | 1.873e+6 |
| 2026-02-18 | FFIV | 270.13 | 278.72 | 267.62 | 277.69 | 277.69 | 535,458 |
| 2026-02-18 | COP | 109.1 | 109.99 | 108.03 | 109.7 | 109.7 | 9.456e+6 |
| 2026-02-18 | JEF | 51.94 | 54.49 | 51.7 | 53.46 | 53.46 | 6.619e+6 |
| 2026-02-18 | FIS | 47.38 | 48.27 | 47.15 | 48.17 | 48.17 | 5.480e+6 |
| 2026-02-18 | M | 22.25 | 22.76 | 21.78 | 22.52 | 22.52 | 8.433e+6 |
| 2026-02-18 | COHR | 220.72 | 229 | 219.16 | 223.89 | 223.89 | 3.227e+6 |
| 2026-02-18 | LDOS | 163.04 | 171.6 | 160.66 | 171.11 | 171.11 | 2.092e+6 |
| 2026-02-18 | CMI | 591.59 | 598.66 | 585.76 | 589.16 | 589.16 | 1.053e+6 |
| 2026-02-18 | GM | 81.75 | 83.73 | 81.5 | 83.47 | 83.47 | 8.427e+6 |
| 2026-02-18 | EMR | 149.6 | 152.8 | 148.73 | 150.53 | 150.53 | 3.699e+6 |
| 2026-02-18 | HUBB | 519.77 | 527.1 | 516.17 | 520.89 | 520.89 | 506,473 |
| 2026-02-18 | CAH | 224.8 | 225.36 | 222.06 | 224.45 | 224.45 | 1.050e+6 |