Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
31651–31700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-18 | GOOGL | 301.88 | 305.17 | 301.04 | 303.12 | 303.12 | 2.848e+7 |
| 2026-02-18 | GNRC | 232.66 | 233.05 | 224.38 | 228.35 | 228.35 | 1.577e+6 |
| 2026-02-18 | IBKR | 73.39 | 75.41 | 73.21 | 74.82 | 74.82 | 4.592e+6 |
| 2026-02-18 | KMX | 42.41 | 46.18 | 42.35 | 45.65 | 45.65 | 5.319e+6 |
| 2026-02-18 | GDDY | 91.11 | 91.11 | 89.01 | 90.56 | 90.56 | 1.840e+6 |
| 2026-02-18 | APP | 380 | 407.18 | 372.5 | 404.39 | 404.39 | 5.754e+6 |
| 2026-02-18 | DOW | 31.28 | 32.1 | 31.07 | 31.21 | 31.21 | 1.092e+7 |
| 2026-02-18 | LII | 560.14 | 566.69 | 545.81 | 552.27 | 552.27 | 569,000 |
| 2026-02-18 | DGX | 204.38 | 205.85 | 202.29 | 203.5 | 203.5 | 871,747 |
| 2026-02-18 | ILMN | 116.18 | 120.74 | 116.06 | 120.09 | 120.09 | 2.617e+6 |
| 2026-02-18 | GME | 23.25 | 24.04 | 23.09 | 23.87 | 23.87 | 5.008e+6 |
| 2026-02-18 | DECK | 116.34 | 119.16 | 115.6 | 118.89 | 118.89 | 1.894e+6 |
| 2026-02-18 | ENPH | 46.92 | 47.2 | 44.68 | 46.04 | 46.04 | 4.737e+6 |
| 2026-02-18 | BBWI | 23.94 | 24.57 | 23.58 | 23.71 | 23.71 | 5.954e+6 |
| 2026-02-18 | GEN | 22.83 | 23.17 | 22.67 | 22.98 | 22.98 | 5.338e+6 |
| 2026-02-18 | HOLX | 75.11 | 75.27 | 75.1 | 75.2 | 75.2 | 3.269e+6 |
| 2026-02-18 | DXCM | 70.71 | 73.24 | 70.03 | 72.8 | 72.8 | 4.451e+6 |
| 2026-02-18 | GRMN | 250.23 | 255.82 | 235.28 | 236.55 | 236.55 | 3.051e+6 |
| 2026-02-18 | CZR | 20.12 | 22.39 | 19.92 | 21.42 | 21.42 | 1.487e+7 |
| 2026-02-18 | AMCR | 48.83 | 49.31 | 48.69 | 48.95 | 48.95 | 4.200e+6 |
| 2026-02-18 | EBAY | 79.61 | 82.87 | 79.14 | 81.91 | 81.91 | 1.131e+7 |
| 2026-02-18 | EME | 797.1 | 805.97 | 780.25 | 782.67 | 782.67 | 415,631 |
| 2026-02-18 | FTNT | 80.9 | 81.26 | 79.34 | 80.69 | 80.69 | 5.853e+6 |
| 2026-02-18 | GLW | 131.28 | 135.65 | 131.06 | 131.76 | 131.76 | 8.258e+6 |
| 2026-02-18 | HAL | 34.17 | 34.71 | 34.02 | 34.6 | 34.6 | 9.987e+6 |
| 2026-02-18 | LUMN | 7.95 | 8.37 | 7.93 | 7.99 | 7.99 | 1.066e+7 |
| 2026-02-18 | GE | 329.87 | 331.31 | 326.02 | 329.1 | 329.1 | 3.989e+6 |
| 2026-02-18 | FOXA | 56.23 | 57.16 | 55.19 | 56.89 | 56.89 | 5.018e+6 |
| 2026-02-18 | EPAM | 164.45 | 170.46 | 161.86 | 167.69 | 167.69 | 1.306e+6 |
| 2026-02-18 | KMI | 32.2 | 32.26 | 31.84 | 31.99 | 31.99 | 1.195e+7 |
| 2026-02-18 | CRL | 146.82 | 158.45 | 146.33 | 158 | 158 | 2.541e+6 |
| 2026-02-17 | MAT | 16.5 | 17.31 | 16.49 | 16.84 | 16.84 | 9.473e+6 |
| 2026-02-17 | MBC | 11.78 | 11.98 | 11.58 | 11.59 | 11.59 | 2.058e+6 |
| 2026-02-17 | MCD | 328.17 | 330.24 | 323.19 | 325.8 | 325.8 | 3.367e+6 |
| 2026-02-17 | MCHP | 77.65 | 78.77 | 76.28 | 78.09 | 78.09 | 6.182e+6 |
| 2026-02-17 | MCK | 941.41 | 949.21 | 934.89 | 945.68 | 945.68 | 551,600 |
| 2026-02-17 | MCO | 428.31 | 431.57 | 418.85 | 421.31 | 421.31 | 1.933e+6 |
| 2026-02-17 | MDLZ | 62.03 | 62.26 | 58.75 | 59.35 | 59.35 | 8.971e+6 |
| 2026-02-17 | MDT | 95.1 | 97.33 | 94.73 | 95.63 | 95.63 | 1.737e+7 |
| 2026-02-17 | MET | 77.47 | 78.13 | 76.21 | 77.99 | 77.99 | 2.950e+6 |
| 2026-02-17 | META | 638.95 | 642.05 | 628.26 | 638.74 | 638.74 | 1.267e+7 |
| 2026-02-17 | MGM | 34.02 | 34.66 | 33.53 | 34.27 | 34.27 | 3.742e+6 |
| 2026-02-17 | MHK | 132.9 | 133.58 | 129.86 | 131.91 | 131.91 | 820,416 |
| 2026-02-17 | MKC | 70.88 | 71.2 | 67.17 | 68.58 | 68.58 | 4.156e+6 |
| 2026-02-17 | MKTX | 177.72 | 178.45 | 175.15 | 176 | 176 | 446,506 |
| 2026-02-17 | MLM | 666.64 | 673.91 | 650.24 | 665.71 | 665.71 | 619,000 |
| 2026-02-17 | MMM | 169.13 | 170.62 | 166.39 | 166.76 | 166.76 | 4.749e+6 |
| 2026-02-17 | MNST | 81.83 | 82.93 | 81.49 | 82.9 | 82.9 | 7.758e+6 |
| 2026-02-17 | MO | 66.39 | 66.64 | 65.15 | 65.44 | 65.44 | 7.807e+6 |
| 2026-02-17 | MOH | 135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 1.538e+6 |