Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31601–31650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | FAST | 45.37 | 45.88 | 45.05 | 45.74 | 45.74 | 5.215e+6 |
| 2026-02-18 | FMC | 14.39 | 14.68 | 14.18 | 14.41 | 14.41 | 2.770e+6 |
| 2026-02-18 | EL | 111.64 | 113.48 | 110.84 | 111.25 | 111.25 | 5.348e+6 |
| 2026-02-18 | JKHY | 158.43 | 159.71 | 156.75 | 158.19 | 158.19 | 1.087e+6 |
| 2026-02-18 | JPM | 306.89 | 310.69 | 305.66 | 307.21 | 307.21 | 7.210e+6 |
| 2026-02-18 | CHRW | 175.77 | 185.63 | 175.43 | 185.23 | 185.23 | 2.970e+6 |
| 2026-02-18 | LH | 278.67 | 280.06 | 273.46 | 278.06 | 278.06 | 795,100 |
| 2026-02-18 | KEYS | 237.45 | 243 | 236.53 | 239.83 | 239.83 | 1.034e+6 |
| 2026-02-18 | FOSL | 3.82 | 4.1 | 3.72 | 4.02 | 4.02 | 592,701 |
| 2026-02-18 | EW | 78.39 | 79.08 | 77.72 | 78.98 | 78.98 | 4.117e+6 |
| 2026-02-18 | KHC | 23.4 | 23.74 | 23.05 | 23.55 | 23.55 | 1.572e+7 |
| 2026-02-18 | GOOG | 302.22 | 305.7 | 301.77 | 303.73 | 303.73 | 1.585e+7 |
| 2026-02-18 | KIM | 22.86 | 22.9 | 22.36 | 22.41 | 22.41 | 6.702e+6 |
| 2026-02-18 | IPGP | 134.65 | 140.26 | 132 | 138.28 | 138.28 | 599,196 |
| 2026-02-18 | IR | 99.59 | 99.95 | 96.89 | 97.15 | 97.15 | 2.958e+6 |
| 2026-02-18 | GEHC | 81.59 | 83.15 | 80.86 | 82.92 | 82.92 | 2.263e+6 |
| 2026-02-18 | CRWD | 409.75 | 421.76 | 402 | 415.76 | 415.76 | 2.753e+6 |
| 2026-02-18 | COO | 81.77 | 83.56 | 81.19 | 83.4 | 83.4 | 1.580e+6 |
| 2026-02-18 | BMY | 59.61 | 59.79 | 58.78 | 59.12 | 59.12 | 9.437e+6 |
| 2026-02-18 | CNC | 41.5 | 43.14 | 41.06 | 43.07 | 43.07 | 4.578e+6 |
| 2026-02-18 | FOX | 50.86 | 52.17 | 50.48 | 51.98 | 51.98 | 2.188e+6 |
| 2026-02-18 | EMC | 33.78 | 34.07 | 33.74 | 33.93 | 33.93 | 10,130 |
| 2026-02-18 | FANG | 169.1 | 172.19 | 167.55 | 172.03 | 172.03 | 2.498e+6 |
| 2026-02-18 | JNJ | 241.95 | 243.77 | 241.53 | 243.69 | 243.69 | 8.130e+6 |
| 2026-02-18 | EXE | 102.99 | 103.74 | 97.23 | 98.39 | 98.39 | 8.272e+6 |
| 2026-02-18 | GEV | 819.51 | 832.4 | 810.51 | 817.06 | 817.06 | 1.809e+6 |
| 2026-02-18 | HRB | 30.39 | 31.34 | 29.87 | 31.26 | 31.26 | 3.353e+6 |
| 2026-02-18 | COTY | 2.55 | 2.63 | 2.52 | 2.61 | 2.61 | 7.106e+6 |
| 2026-02-18 | CRH | 122.6 | 124.03 | 120.77 | 123.86 | 123.86 | 5.666e+6 |
| 2026-02-18 | CF | 93.67 | 96.16 | 92.7 | 95.43 | 95.43 | 2.765e+6 |
| 2026-02-18 | FSLR | 227.34 | 239.12 | 224.2 | 238.57 | 238.57 | 2.557e+6 |
| 2026-02-18 | GL | 145.58 | 146.96 | 142.07 | 143.26 | 143.26 | 411,628 |
| 2026-02-18 | AJG | 213.01 | 214.58 | 209.68 | 213.84 | 213.84 | 2.388e+6 |
| 2026-02-18 | GNW | 8.98 | 9.06 | 8.8 | 8.86 | 8.86 | 2.523e+6 |
| 2026-02-18 | EFX | 192.53 | 194.54 | 190.88 | 191.41 | 191.41 | 1.056e+6 |
| 2026-02-18 | LYB | 55.75 | 56.34 | 55.05 | 55.3 | 55.3 | 4.403e+6 |
| 2026-02-18 | HD | 380.21 | 382.56 | 377.02 | 380.97 | 380.97 | 2.983e+6 |
| 2026-02-18 | FDX | 373.5 | 382.04 | 373.5 | 381.53 | 381.53 | 1.510e+6 |
| 2026-02-18 | EA | 199.22 | 200.55 | 199.08 | 200.04 | 200.04 | 1.905e+6 |
| 2026-02-18 | ERIE | 282.02 | 283.55 | 275.56 | 275.81 | 275.81 | 158,227 |
| 2026-02-18 | JBHT | 222.37 | 225.03 | 220.76 | 223.03 | 223.03 | 493,300 |
| 2026-02-18 | INTC | 45.92 | 46.77 | 44.88 | 45.46 | 45.46 | 6.531e+7 |
| 2026-02-18 | ELV | 340.65 | 344.75 | 338.96 | 344.12 | 344.12 | 967,465 |
| 2026-02-18 | GIS | 43.61 | 44.8 | 43.2 | 44.61 | 44.61 | 8.945e+6 |
| 2026-02-18 | FITB | 52.64 | 53.65 | 52.36 | 53.19 | 53.19 | 1.127e+7 |
| 2026-02-18 | ECL | 302.8 | 304.7 | 299.97 | 301.78 | 301.78 | 1.269e+6 |
| 2026-02-18 | IQV | 164.73 | 171.14 | 163.35 | 171.06 | 171.06 | 2.598e+6 |
| 2026-02-18 | CPT | 107.4 | 107.93 | 106.83 | 107.39 | 107.39 | 611,300 |
| 2026-02-18 | EIX | 70.78 | 70.99 | 68.73 | 68.87 | 68.87 | 4.723e+6 |
| 2026-02-18 | GD | 343.27 | 347.94 | 342.1 | 347.88 | 347.88 | 1.232e+6 |