Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31551–31600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | LULU | 177.01 | 182.58 | 176 | 182.13 | 182.13 | 1.751e+6 |
| 2026-02-18 | FTV | 56.93 | 58.73 | 56.73 | 58.27 | 58.27 | 3.761e+6 |
| 2026-02-18 | KVUE | 18.31 | 18.74 | 18.17 | 18.65 | 18.65 | 4.914e+7 |
| 2026-02-18 | KKR | 102.19 | 105.21 | 101.3 | 103.4 | 103.4 | 5.660e+6 |
| 2026-02-18 | FE | 48.92 | 49.57 | 48.26 | 48.43 | 48.43 | 8.848e+6 |
| 2026-02-18 | CBOE | 284.3 | 286 | 281.82 | 284.69 | 284.69 | 781,300 |
| 2026-02-18 | CA | 25.08 | 25.1 | 24.99 | 25.04 | 25.04 | 11,600 |
| 2026-02-18 | IRM | 107.71 | 108.24 | 104.29 | 104.97 | 104.97 | 2.160e+6 |
| 2026-02-18 | INVH | 26.79 | 26.92 | 26.36 | 26.52 | 26.52 | 7.363e+6 |
| 2026-02-18 | EQIX | 938.51 | 940.16 | 908.72 | 914.7 | 914.7 | 837,569 |
| 2026-02-18 | HCA | 532.21 | 535.01 | 529.22 | 534.23 | 534.23 | 802,600 |
| 2026-02-18 | DASH | 162.59 | 175.17 | 162.07 | 173.38 | 173.38 | 1.441e+7 |
| 2026-02-18 | ARE | 53.44 | 54.17 | 53.09 | 53.32 | 53.32 | 1.471e+6 |
| 2026-02-18 | CNX | 39.86 | 40.84 | 39.57 | 40.2 | 40.2 | 2.305e+6 |
| 2026-02-18 | CPRT | 37.47 | 37.94 | 37.2 | 37.75 | 37.75 | 1.573e+7 |
| 2026-02-18 | IDXX | 625.89 | 639.19 | 623.42 | 634.9 | 634.9 | 348,238 |
| 2026-02-18 | CE | 57.65 | 58.08 | 54.18 | 54.81 | 54.81 | 5.228e+6 |
| 2026-02-18 | CTRA | 31.27 | 31.64 | 30.88 | 31.24 | 31.24 | 9.019e+6 |
| 2026-02-18 | DLR | 178.49 | 178.76 | 174.04 | 174.83 | 174.83 | 2.284e+6 |
| 2026-02-18 | JBL | 257.02 | 264.94 | 255.32 | 260.48 | 260.48 | 889,437 |
| 2026-02-18 | ISRG | 494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1.465e+6 |
| 2026-02-18 | DRI | 214.87 | 218.97 | 214.72 | 214.76 | 214.76 | 1.104e+6 |
| 2026-02-18 | FLS | 89.66 | 91.03 | 87.17 | 88.37 | 88.37 | 2.282e+6 |
| 2026-02-18 | ED | 111.9 | 112.32 | 110.12 | 110.68 | 110.68 | 1.845e+6 |
| 2026-02-18 | GILD | 155.13 | 155.13 | 151.51 | 151.88 | 151.88 | 5.191e+6 |
| 2026-02-18 | FICO | 1,360.09 | 1,385.78 | 1,347.68 | 1,366.93 | 1,366.93 | 205,000 |
| 2026-02-18 | HRL | 23.22 | 24.18 | 23.22 | 24.14 | 24.14 | 7.272e+6 |
| 2026-02-18 | ICE | 154.27 | 155.43 | 153.17 | 154.69 | 154.69 | 3.086e+6 |
| 2026-02-18 | CTVA | 75.78 | 76.45 | 75.5 | 76.42 | 76.42 | 3.040e+6 |
| 2026-02-18 | HLT | 315.94 | 319.39 | 313.48 | 315.58 | 315.58 | 1.930e+6 |
| 2026-02-18 | GT | 8.85 | 9.07 | 8.78 | 8.89 | 8.89 | 8.595e+6 |
| 2026-02-18 | GPC | 122.02 | 123.19 | 118.27 | 119.81 | 119.81 | 2.668e+6 |
| 2026-02-18 | MAS | 75.73 | 77.14 | 75.2 | 76.02 | 76.02 | 2.852e+6 |
| 2026-02-18 | LNT | 70.57 | 70.79 | 68.98 | 69.01 | 69.01 | 2.799e+6 |
| 2026-02-18 | GPN | 79.29 | 81.4 | 75.75 | 80.99 | 80.99 | 8.577e+6 |
| 2026-02-18 | FIX | 1,342.82 | 1,370.75 | 1,313.02 | 1,318.27 | 1,318.27 | 458,518 |
| 2026-02-18 | GS | 916.75 | 942.74 | 915.16 | 928.84 | 928.84 | 1.977e+6 |
| 2026-02-18 | FRT | 105.33 | 105.41 | 103.91 | 104.33 | 104.33 | 727,200 |
| 2026-02-18 | GWW | 1,129.46 | 1,141.27 | 1,125.88 | 1,131.75 | 1,131.75 | 158,500 |
| 2026-02-18 | HII | 420.87 | 425.64 | 416.42 | 423.57 | 423.57 | 350,427 |
| 2026-02-18 | HAS | 101.69 | 102.85 | 100.83 | 101.17 | 101.17 | 1.595e+6 |
| 2026-02-18 | MAC | 18.63 | 19 | 18.55 | 18.98 | 18.98 | 3.423e+6 |
| 2026-02-18 | FLR | 48.96 | 51.07 | 48.64 | 50.64 | 50.64 | 4.330e+6 |
| 2026-02-18 | ETN | 391.58 | 394.67 | 376.8 | 378.15 | 378.15 | 2.740e+6 |
| 2026-02-18 | HBAN | 17.34 | 17.76 | 17.31 | 17.72 | 17.72 | 2.728e+7 |
| 2026-02-18 | HPQ | 18.11 | 18.42 | 17.96 | 18.06 | 18.06 | 1.799e+7 |
| 2026-02-18 | IVZ | 26.23 | 26.82 | 26.01 | 26.54 | 26.54 | 6.259e+6 |
| 2026-02-18 | LKQ | 31.79 | 32.56 | 31.53 | 32.51 | 32.51 | 2.759e+6 |
| 2026-02-18 | JCI | 141.43 | 142.56 | 138.97 | 139.05 | 139.05 | 4.418e+6 |
| 2026-02-18 | EG | 343.49 | 344.96 | 339.33 | 343.37 | 343.37 | 396,900 |